Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.342 | 5.419 | 5.073 | 5.150 | 2,219,515 | -0.23(-4.29%) |
Apr 29, 2020 | 5.294 | 5.419 | 5.256 | 5.381 | 1,100,445 | +0.26(+5.08%) |
Apr 28, 2020 | 5.150 | 5.179 | 4.914 | 5.121 | 1,761,167 | +0.13(+2.50%) |
Apr 27, 2020 | 4.977 | 5.025 | 4.842 | 4.996 | 1,774,561 | +0.15(+3.18%) |
Apr 24, 2020 | 4.948 | 4.948 | 4.799 | 4.842 | 1,708,724 | -0.07(-1.37%) |
Apr 23, 2020 | 4.784 | 4.967 | 4.746 | 4.909 | 1,861,496 | +0.00(+0.00%) |
Apr 22, 2020 | 4.967 | 5.078 | 4.803 | 4.909 | 1,413,684 | -0.13(-2.67%) |
Apr 21, 2020 | 5.294 | 5.419 | 5.015 | 5.044 | 2,002,764 | -0.38(-6.93%) |
Apr 20, 2020 | 5.487 | 5.622 | 5.333 | 5.419 | 1,309,643 | -0.07(-1.23%) |
Apr 17, 2020 | 5.381 | 5.525 | 5.304 | 5.487 | 1,352,809 | +0.27(+5.17%) |
Apr 16, 2020 | 5.227 | 5.342 | 5.073 | 5.217 | 972,543 | +0.02(+0.37%) |
Apr 15, 2020 | 5.448 | 5.641 | 5.025 | 5.198 | 1,859,632 | -0.50(-8.78%) |
Apr 14, 2020 | 5.458 | 5.726 | 5.400 | 5.699 | 1,959,334 | +0.36(+6.67%) |
Apr 13, 2020 | 5.342 | 5.347 | 5.092 | 5.342 | 1,194,382 | +0.00(+0.00%) |
Apr 09, 2020 | 5.208 | 5.400 | 4.967 | 5.342 | 1,908,393 | +0.30(+5.92%) |
Apr 08, 2020 | 5.179 | 5.188 | 4.919 | 5.044 | 2,755,323 | -0.02(-0.38%) |
Apr 07, 2020 | 5.198 | 5.429 | 5.054 | 5.063 | 2,563,658 | +0.01(+0.19%) |
Apr 06, 2020 | 4.861 | 5.126 | 4.765 | 5.054 | 1,084,676 | +0.40(+8.70%) |
Apr 03, 2020 | 4.919 | 5.034 | 4.476 | 4.649 | 1,858,320 | -0.35(-6.94%) |
Apr 02, 2020 | 5.092 | 5.525 | 4.957 | 4.996 | 806,736 | -0.18(-3.53%) |
Apr 01, 2020 | 5.246 | 5.342 | 4.977 | 5.179 | 1,439,034 | -0.40(-7.24%) |
Mar 31, 2020 | 5.323 | 5.804 | 5.275 | 5.583 | 2,197,568 | +0.28(+5.26%) |
Mar 30, 2020 | 5.121 | 5.352 | 5.121 | 5.304 | 1,617,795 | +0.07(+1.29%) |
Mar 27, 2020 | 5.881 | 5.881 | 5.188 | 5.236 | 1,281,647 | -0.91(-14.87%) |
Mar 26, 2020 | 5.785 | 6.209 | 5.785 | 6.151 | 1,795,689 | +0.39(+6.86%) |
Mar 25, 2020 | 5.747 | 6.045 | 5.487 | 5.756 | 2,309,635 | +0.11(+1.87%) |
Mar 24, 2020 | 5.246 | 5.872 | 5.169 | 5.650 | 2,658,714 | +0.86(+17.87%) |
Mar 23, 2020 | 5.111 | 5.381 | 4.721 | 4.794 | 1,768,184 | -0.48(-9.12%) |
Mar 20, 2020 | 5.545 | 5.727 | 5.261 | 5.275 | 2,939,155 | -0.18(-3.35%) |
Mar 19, 2020 | 5.342 | 5.564 | 5.179 | 5.458 | 1,653,082 | -0.06(-1.05%) |
Mar 18, 2020 | 5.516 | 6.526 | 5.362 | 5.516 | 2,776,225 | -0.46(-7.73%) |
Mar 17, 2020 | 5.419 | 5.987 | 4.957 | 5.978 | 3,025,857 | +0.68(+12.91%) |
Mar 16, 2020 | 5.660 | 5.660 | 5.227 | 5.294 | 1,852,940 | -1.01(-16.03%) |
Mar 13, 2020 | 6.401 | 6.613 | 5.963 | 6.305 | 1,961,064 | +0.29(+4.80%) |
Mar 12, 2020 | 6.690 | 6.700 | 5.920 | 6.016 | 1,903,347 | -1.06(-14.97%) |
Mar 11, 2020 | 7.248 | 7.345 | 6.931 | 7.075 | 2,127,043 | -0.45(-6.01%) |
Mar 10, 2020 | 7.258 | 7.527 | 6.950 | 7.527 | 1,419,513 | +0.51(+7.27%) |
Mar 09, 2020 | 7.556 | 7.922 | 7.008 | 7.017 | 1,084,918 | -1.15(-14.03%) |
Mar 06, 2020 | 8.432 | 8.557 | 8.144 | 8.163 | 1,594,552 | -0.49(-5.67%) |
Mar 05, 2020 | 8.991 | 9.019 | 8.586 | 8.654 | 2,350,927 | -0.57(-6.16%) |
Mar 04, 2020 | 8.962 | 9.279 | 8.846 | 9.222 | 1,690,252 | +0.41(+4.70%) |
Mar 03, 2020 | 9.058 | 9.250 | 8.673 | 8.808 | 2,857,641 | -0.20(-2.24%) |
Mar 02, 2020 | 9.068 | 9.270 | 8.788 | 9.010 | 2,640,272 | -0.04(-0.43%) |
Feb 28, 2020 | 9.212 | 9.279 | 8.745 | 9.048 | 2,345,132 | -0.39(-4.18%) |
Feb 27, 2020 | 9.684 | 9.818 | 9.299 | 9.443 | 1,858,855 | -0.44(-4.48%) |
Feb 26, 2020 | 9.982 | 10.12 | 9.867 | 9.886 | 1,645,228 | -0.13(-1.35%) |
Feb 25, 2020 | 10.85 | 10.85 | 9.895 | 10.02 | 1,674,132 | -0.78(-7.22%) |
Feb 24, 2020 | 10.64 | 10.81 | 10.36 | 10.80 | 722,583 | -0.16(-1.49%) |
Feb 21, 2020 | 10.89 | 11.50 | 10.82 | 10.96 | 1,366,522 | +0.05(+0.44%) |
Feb 20, 2020 | 10.87 | 11.11 | 10.87 | 10.92 | 680,879 | -0.07(-0.61%) |
Feb 19, 2020 | 10.85 | 11.19 | 10.75 | 10.98 | 1,088,944 | +0.18(+1.69%) |
Feb 18, 2020 | 10.77 | 10.97 | 10.69 | 10.80 | 808,748 | -0.01(-0.09%) |
Feb 14, 2020 | 10.73 | 10.83 | 10.64 | 10.81 | 948,587 | +0.09(+0.81%) |
Feb 13, 2020 | 10.84 | 10.84 | 10.68 | 10.72 | 1,076,333 | -0.20(-1.85%) |
Feb 12, 2020 | 10.84 | 11.24 | 10.72 | 10.93 | 998,536 | +0.26(+2.44%) |
Feb 11, 2020 | 10.36 | 10.73 | 10.32 | 10.67 | 1,360,927 | +0.42(+4.13%) |
Feb 10, 2020 | 10.25 | 10.28 | 10.02 | 10.24 | 1,031,606 | +0.00(+0.00%) |
Feb 07, 2020 | 10.30 | 10.35 | 10.04 | 10.24 | 926,563 | -0.15(-1.48%) |
Feb 06, 2020 | 10.67 | 10.68 | 10.34 | 10.40 | 1,654,051 | -0.20(-1.91%) |
Feb 05, 2020 | 11.00 | 11.14 | 10.56 | 10.60 | 1,142,522 | -0.28(-2.57%) |
Feb 04, 2020 | 10.85 | 10.92 | 10.72 | 10.88 | 1,325,209 | +0.19(+1.80%) |
Feb 03, 2020 | 10.72 | 10.89 | 10.64 | 10.68 | 1,202,859 | -0.02(-0.18%) |
Jan 31, 2020 | 10.76 | 10.83 | 10.58 | 10.70 | 2,260,153 | -0.10(-0.89%) |
Jan 30, 2020 | 11.26 | 11.38 | 10.69 | 10.80 | 2,937,062 | -0.65(-5.71%) |
Jan 29, 2020 | 11.55 | 11.57 | 11.37 | 11.45 | 756,371 | -0.08(-0.67%) |
Jan 28, 2020 | 11.28 | 11.57 | 11.28 | 11.53 | 807,489 | +0.25(+2.22%) |
Jan 27, 2020 | 11.40 | 11.43 | 11.21 | 11.28 | 1,209,330 | -0.34(-2.90%) |
Jan 24, 2020 | 11.91 | 11.91 | 11.59 | 11.62 | 906,928 | -0.27(-2.27%) |
Jan 23, 2020 | 11.74 | 11.91 | 11.59 | 11.89 | 1,721,033 | +0.00(+0.00%) |
Jan 22, 2020 | 11.65 | 12.13 | 11.57 | 11.89 | 3,150,056 | +0.34(+2.92%) |
Jan 21, 2020 | 11.81 | 11.83 | 11.50 | 11.55 | 1,270,756 | -0.39(-3.30%) |
Jan 17, 2020 | 11.92 | 12.07 | 11.86 | 11.95 | 1,184,409 | +0.11(+0.89%) |
Jan 16, 2020 | 11.45 | 11.96 | 11.42 | 11.84 | 2,847,993 | +0.39(+3.36%) |
Jan 15, 2020 | 11.52 | 11.74 | 11.44 | 11.45 | 2,766,543 | -0.10(-0.83%) |
Jan 14, 2020 | 11.12 | 11.55 | 11.06 | 11.55 | 3,587,807 | +0.36(+3.18%) |
Jan 13, 2020 | 11.17 | 11.26 | 11.11 | 11.19 | 1,241,838 | +0.03(+0.26%) |
Jan 10, 2020 | 11.16 | 11.23 | 11.06 | 11.17 | 619,890 | +0.05(+0.43%) |
Jan 09, 2020 | 11.28 | 11.28 | 11.04 | 11.12 | 633,786 | -0.10(-0.86%) |
Jan 08, 2020 | 11.07 | 11.36 | 11.05 | 11.21 | 1,636,954 | +0.13(+1.13%) |
Jan 07, 2020 | 11.29 | 11.29 | 10.93 | 11.09 | 769,408 | -0.22(-1.96%) |
Jan 06, 2020 | 11.39 | 11.51 | 11.26 | 11.31 | 936,379 | -0.13(-1.09%) |
Jan 03, 2020 | 11.43 | 11.56 | 11.36 | 11.44 | 635,785 | -0.10(-0.83%) |
Jan 02, 2020 | 11.34 | 11.53 | 11.31 | 11.53 | 1,000,814 | +0.24(+2.13%) |
Dec 31, 2019 | 11.25 | 11.38 | 11.24 | 11.29 | 559,947 | +0.06(+0.51%) |
Dec 30, 2019 | 11.43 | 11.49 | 11.19 | 11.23 | 614,033 | -0.18(-1.60%) |
Dec 27, 2019 | 11.38 | 11.53 | 11.37 | 11.42 | 579,374 | +0.09(+0.76%) |
Dec 26, 2019 | 11.30 | 11.39 | 11.20 | 11.33 | 348,017 | +0.09(+0.77%) |
Dec 24, 2019 | 11.33 | 11.42 | 11.22 | 11.24 | 239,769 | -0.07(-0.60%) |
Dec 23, 2019 | 11.16 | 11.33 | 11.15 | 11.31 | 592,957 | +0.14(+1.29%) |
Dec 20, 2019 | 11.26 | 11.26 | 11.03 | 11.17 | 1,498,042 | -0.05(-0.43%) |
Dec 19, 2019 | 11.04 | 11.39 | 10.92 | 11.21 | 1,929,924 | +0.15(+1.39%) |
Dec 18, 2019 | 11.15 | 11.15 | 10.97 | 11.06 | 2,923,877 | -0.11(-0.95%) |
Dec 17, 2019 | 11.32 | 11.36 | 11.12 | 11.17 | 1,713,718 | -0.14(-1.28%) |
Dec 16, 2019 | 11.45 | 11.45 | 11.30 | 11.31 | 1,446,743 | -0.12(-1.01%) |
Dec 13, 2019 | 11.17 | 11.59 | 11.16 | 11.43 | 2,669,154 | +0.13(+1.11%) |
Dec 12, 2019 | 11.07 | 11.45 | 10.95 | 11.30 | 3,082,078 | +0.29(+2.62%) |
Dec 11, 2019 | 10.56 | 11.06 | 10.56 | 11.01 | 6,905,283 | +0.54(+5.15%) |
Dec 10, 2019 | 10.42 | 10.68 | 10.30 | 10.47 | 1,899,720 | +0.12(+1.12%) |
Dec 09, 2019 | 10.25 | 10.43 | 10.20 | 10.36 | 2,109,066 | +0.12(+1.13%) |
Dec 06, 2019 | 10.24 | 10.36 | 10.18 | 10.24 | 1,008,945 | +0.05(+0.47%) |
Dec 05, 2019 | 10.33 | 10.39 | 10.11 | 10.19 | 1,343,054 | -0.13(-1.31%) |
Dec 04, 2019 | 10.32 | 10.44 | 10.27 | 10.33 | 1,189,971 | +0.12(+1.13%) |
Dec 03, 2019 | 10.16 | 10.22 | 10.06 | 10.21 | 1,589,963 | -0.08(-0.75%) |
Dec 02, 2019 | 10.54 | 10.61 | 10.27 | 10.29 | 782,203 | -0.27(-2.55%) |
Nov 29, 2019 | 10.51 | 10.61 | 10.51 | 10.56 | 508,212 | +0.01(+0.09%) |
Nov 27, 2019 | 10.46 | 10.63 | 10.44 | 10.55 | 1,061,927 | +0.08(+0.74%) |
Nov 26, 2019 | 10.73 | 10.79 | 10.35 | 10.47 | 1,704,759 | -0.26(-2.42%) |
Nov 25, 2019 | 10.68 | 10.79 | 10.64 | 10.73 | 1,269,564 | +0.05(+0.45%) |
Nov 22, 2019 | 10.72 | 10.76 | 10.67 | 10.68 | 1,306,060 | -0.01(-0.09%) |
Nov 21, 2019 | 10.69 | 10.72 | 10.58 | 10.69 | 1,087,183 | +0.06(+0.54%) |
Nov 20, 2019 | 10.61 | 10.83 | 10.58 | 10.64 | 1,025,906 | -0.09(-0.81%) |
Nov 19, 2019 | 10.87 | 10.87 | 10.66 | 10.72 | 973,793 | -0.11(-0.98%) |
Nov 18, 2019 | 10.83 | 10.92 | 10.75 | 10.83 | 828,096 | -0.01(-0.09%) |
Nov 15, 2019 | 11.08 | 11.17 | 10.82 | 10.84 | 1,034,916 | -0.20(-1.83%) |
Nov 14, 2019 | 10.78 | 11.07 | 10.75 | 11.04 | 1,289,717 | +0.22(+2.05%) |
Nov 13, 2019 | 10.68 | 10.95 | 10.66 | 10.82 | 650,550 | +0.06(+0.54%) |
Nov 12, 2019 | 11.04 | 11.05 | 10.73 | 10.76 | 972,918 | -0.25(-2.27%) |
Nov 11, 2019 | 10.78 | 11.06 | 10.66 | 11.01 | 1,414,220 | -0.09(-0.78%) |
Nov 08, 2019 | 11.20 | 11.33 | 11.06 | 11.10 | 512,471 | -0.21(-1.87%) |
Nov 07, 2019 | 11.26 | 11.45 | 11.21 | 11.31 | 1,088,881 | +0.13(+1.21%) |
Nov 06, 2019 | 11.08 | 11.20 | 10.86 | 11.18 | 1,255,137 | +0.11(+0.96%) |
Nov 05, 2019 | 11.12 | 11.20 | 11.01 | 11.07 | 1,732,678 | +0.00(+0.00%) |
Nov 04, 2019 | 10.94 | 11.09 | 10.93 | 11.07 | 2,121,305 | +0.19(+1.77%) |
Nov 01, 2019 | 10.69 | 10.95 | 10.63 | 10.88 | 2,470,835 | +0.24(+2.26%) |
Oct 31, 2019 | 10.83 | 10.84 | 10.56 | 10.64 | 1,965,389 | -0.19(-1.78%) |
Oct 30, 2019 | 11.04 | 11.11 | 10.78 | 10.83 | 1,660,943 | -0.23(-2.09%) |
Oct 29, 2019 | 11.12 | 11.16 | 10.89 | 11.06 | 1,580,583 | -0.15(-1.37%) |
Oct 28, 2019 | 11.21 | 11.38 | 11.12 | 11.21 | 1,614,178 | +0.04(+0.34%) |
Oct 25, 2019 | 10.41 | 11.40 | 10.41 | 11.18 | 1,636,730 | +0.81(+7.80%) |
Oct 24, 2019 | 10.72 | 10.72 | 10.37 | 10.37 | 975,248 | -0.27(-2.53%) |
Oct 23, 2019 | 10.40 | 10.65 | 10.36 | 10.64 | 866,786 | +0.17(+1.66%) |
Oct 22, 2019 | 10.55 | 10.72 | 10.43 | 10.46 | 1,018,027 | -0.09(-0.82%) |
Oct 21, 2019 | 10.59 | 10.70 | 10.48 | 10.55 | 1,315,075 | -0.03(-0.27%) |
Oct 18, 2019 | 10.65 | 10.74 | 10.56 | 10.58 | 1,325,175 | -0.07(-0.63%) |
Oct 17, 2019 | 10.69 | 10.85 | 10.60 | 10.65 | 2,435,516 | -0.06(-0.54%) |
Oct 16, 2019 | 10.68 | 10.79 | 10.58 | 10.70 | 954,023 | +0.07(+0.63%) |
Oct 15, 2019 | 10.66 | 10.73 | 10.57 | 10.64 | 2,588,652 | -0.03(-0.27%) |
Oct 14, 2019 | 10.34 | 10.68 | 10.23 | 10.67 | 2,326,530 | +0.41(+4.04%) |
Oct 11, 2019 | 9.982 | 10.29 | 9.982 | 10.25 | 1,120,103 | +0.39(+3.90%) |
Oct 10, 2019 | 9.443 | 9.886 | 9.433 | 9.867 | 1,180,983 | +0.40(+4.27%) |
Oct 09, 2019 | 9.559 | 9.636 | 9.366 | 9.462 | 674,742 | -0.01(-0.10%) |
Oct 08, 2019 | 9.414 | 9.587 | 9.289 | 9.472 | 905,492 | +0.04(+0.41%) |
Oct 07, 2019 | 9.405 | 9.592 | 9.405 | 9.433 | 678,907 | -0.04(-0.41%) |
Oct 04, 2019 | 9.279 | 9.549 | 9.279 | 9.472 | 823,923 | +0.22(+2.39%) |
Oct 03, 2019 | 9.125 | 9.347 | 9.058 | 9.250 | 589,111 | +0.13(+1.37%) |
Oct 02, 2019 | 9.443 | 9.462 | 9.116 | 9.125 | 904,360 | -0.37(-3.85%) |
Oct 01, 2019 | 9.433 | 9.573 | 9.366 | 9.491 | 825,475 | +0.08(+0.82%) |
Sep 30, 2019 | 9.135 | 9.559 | 9.058 | 9.414 | 1,364,716 | +0.27(+2.95%) |
Sep 27, 2019 | 9.299 | 9.385 | 9.068 | 9.145 | 1,822,791 | -0.08(-0.84%) |
Sep 26, 2019 | 10.00 | 10.02 | 9.222 | 9.222 | 3,312,721 | -0.79(-7.88%) |
Sep 25, 2019 | 10.09 | 10.13 | 9.934 | 10.01 | 1,977,634 | -0.13(-1.33%) |
Sep 24, 2019 | 10.25 | 10.29 | 10.09 | 10.15 | 2,222,159 | -0.10(-0.94%) |
Sep 23, 2019 | 10.06 | 10.28 | 10.01 | 10.24 | 2,757,888 | +0.10(+0.95%) |
Sep 20, 2019 | 9.982 | 10.33 | 9.847 | 10.15 | 2,362,897 | +0.20(+2.03%) |
Sep 19, 2019 | 10.07 | 10.15 | 9.895 | 9.944 | 1,427,117 | -0.16(-1.62%) |
Sep 18, 2019 | 9.886 | 10.17 | 9.886 | 10.11 | 1,747,342 | +0.17(+1.74%) |
Sep 17, 2019 | 9.510 | 9.963 | 9.491 | 9.934 | 1,714,934 | +0.35(+3.61%) |
Sep 16, 2019 | 9.414 | 9.674 | 9.342 | 9.587 | 1,211,458 | +0.16(+1.74%) |
Sep 13, 2019 | 9.010 | 9.433 | 9.010 | 9.424 | 1,586,865 | +0.41(+4.59%) |
Sep 12, 2019 | 9.068 | 9.231 | 8.991 | 9.010 | 884,281 | -0.07(-0.74%) |
Sep 11, 2019 | 9.058 | 9.116 | 8.894 | 9.077 | 1,192,037 | +0.08(+0.86%) |
Sep 10, 2019 | 8.817 | 9.048 | 8.788 | 9.000 | 1,963,315 | +0.16(+1.85%) |
Sep 09, 2019 | 8.914 | 9.039 | 8.740 | 8.837 | 1,069,309 | +0.00(+0.00%) |
Sep 06, 2019 | 8.519 | 8.875 | 8.519 | 8.837 | 1,068,783 | +0.32(+3.73%) |
Sep 05, 2019 | 8.654 | 8.769 | 8.432 | 8.519 | 1,754,670 | +0.00(+0.00%) |
Sep 04, 2019 | 8.240 | 8.572 | 8.240 | 8.519 | 1,676,323 | +0.31(+3.75%) |
Sep 03, 2019 | 8.500 | 8.500 | 8.139 | 8.211 | 1,351,669 | -0.30(-3.51%) |
Aug 30, 2019 | 8.047 | 8.529 | 7.999 | 8.509 | 2,292,566 | +0.51(+6.38%) |
Aug 29, 2019 | 7.807 | 8.038 | 7.807 | 7.999 | 664,000 | +0.22(+2.85%) |
Aug 28, 2019 | 7.595 | 7.850 | 7.518 | 7.778 | 1,178,240 | +0.14(+1.89%) |
Aug 27, 2019 | 7.585 | 7.749 | 7.537 | 7.633 | 1,634,156 | +0.11(+1.41%) |
Aug 26, 2019 | 7.460 | 7.547 | 7.397 | 7.527 | 1,103,160 | +0.11(+1.43%) |
Aug 23, 2019 | 7.316 | 7.585 | 7.316 | 7.422 | 1,703,114 | +0.04(+0.52%) |
Aug 22, 2019 | 7.479 | 7.527 | 7.277 | 7.383 | 1,275,508 | -0.09(-1.16%) |
Aug 21, 2019 | 7.653 | 7.672 | 7.402 | 7.470 | 745,229 | -0.13(-1.77%) |
Aug 20, 2019 | 7.537 | 7.749 | 7.499 | 7.604 | 1,033,874 | +0.01(+0.13%) |
Aug 19, 2019 | 7.653 | 7.701 | 7.580 | 7.595 | 1,234,564 | -0.01(-0.13%) |
Aug 16, 2019 | 7.547 | 7.677 | 7.479 | 7.604 | 2,201,249 | +0.12(+1.54%) |
Aug 15, 2019 | 7.441 | 7.556 | 7.142 | 7.489 | 3,985,524 | +0.05(+0.65%) |
Aug 14, 2019 | 7.903 | 7.961 | 7.393 | 7.441 | 4,138,028 | -0.53(-6.64%) |
Aug 13, 2019 | 8.240 | 8.355 | 7.941 | 7.970 | 1,862,804 | -0.24(-2.93%) |
Aug 12, 2019 | 8.326 | 8.375 | 8.134 | 8.211 | 2,335,927 | -0.21(-2.51%) |
Aug 09, 2019 | 8.673 | 8.692 | 8.384 | 8.423 | 2,041,368 | -0.24(-2.78%) |
Aug 08, 2019 | 8.817 | 8.865 | 8.562 | 8.663 | 1,263,277 | -0.16(-1.85%) |
Aug 07, 2019 | 8.423 | 8.827 | 8.326 | 8.827 | 1,705,362 | +0.33(+3.85%) |
Aug 06, 2019 | 8.663 | 8.692 | 8.384 | 8.500 | 1,662,227 | -0.10(-1.12%) |
Aug 05, 2019 | 9.048 | 9.077 | 8.596 | 8.596 | 3,596,614 | -0.61(-6.59%) |
Aug 02, 2019 | 9.116 | 9.212 | 9.048 | 9.202 | 1,703,425 | +0.03(+0.31%) |
Aug 01, 2019 | 9.145 | 9.347 | 9.048 | 9.173 | 2,135,715 | +0.02(+0.21%) |
Jul 31, 2019 | 8.962 | 9.260 | 8.899 | 9.154 | 3,668,567 | +0.20(+2.26%) |
Jul 30, 2019 | 8.923 | 8.971 | 8.817 | 8.952 | 1,447,903 | -0.02(-0.21%) |
Jul 29, 2019 | 8.904 | 9.019 | 8.837 | 8.971 | 1,381,867 | +0.07(+0.76%) |
Jul 26, 2019 | 9.087 | 9.169 | 8.764 | 8.904 | 2,239,376 | -0.13(-1.49%) |
Jul 25, 2019 | 8.942 | 9.092 | 8.923 | 9.039 | 2,287,008 | +0.16(+1.84%) |
Jul 24, 2019 | 8.808 | 8.885 | 8.760 | 8.875 | 1,873,652 | +0.12(+1.32%) |
Jul 23, 2019 | 8.760 | 8.856 | 8.586 | 8.760 | 2,092,407 | +0.04(+0.44%) |
Jul 22, 2019 | 8.865 | 8.904 | 8.562 | 8.721 | 1,391,341 | -0.09(-0.98%) |
Jul 19, 2019 | 8.788 | 8.827 | 8.663 | 8.808 | 1,803,572 | +0.04(+0.44%) |
Jul 18, 2019 | 8.711 | 8.779 | 8.577 | 8.769 | 1,915,619 | +0.03(+0.33%) |
Jul 17, 2019 | 8.702 | 8.846 | 8.634 | 8.740 | 2,166,297 | +0.06(+0.67%) |
Jul 16, 2019 | 9.250 | 9.279 | 8.663 | 8.683 | 3,130,758 | -0.55(-5.94%) |
Jul 15, 2019 | 9.193 | 9.270 | 9.096 | 9.231 | 1,813,525 | +0.06(+0.63%) |
Jul 12, 2019 | 9.135 | 9.250 | 9.010 | 9.173 | 2,704,995 | +0.06(+0.63%) |
Jul 11, 2019 | 9.048 | 9.207 | 8.933 | 9.116 | 4,426,507 | +0.16(+1.83%) |
Jul 10, 2019 | 8.519 | 9.068 | 8.471 | 8.952 | 6,203,936 | +0.54(+6.41%) |
Jul 09, 2019 | 8.298 | 8.432 | 8.221 | 8.413 | 5,288,538 | +0.13(+1.63%) |
Jul 08, 2019 | 8.403 | 8.452 | 8.134 | 8.278 | 3,953,076 | -0.15(-1.83%) |
Jul 05, 2019 | 8.326 | 8.432 | 8.230 | 8.432 | 2,440,811 | +0.14(+1.74%) |
Jul 03, 2019 | 8.144 | 8.326 | 8.066 | 8.288 | 1,326,006 | +0.13(+1.53%) |
Jul 02, 2019 | 8.201 | 8.312 | 8.144 | 8.163 | 2,883,152 | -0.02(-0.24%) |
Jul 01, 2019 | 8.230 | 8.288 | 8.134 | 8.182 | 3,432,686 | +0.06(+0.71%) |
Jun 28, 2019 | 8.249 | 8.288 | 7.989 | 8.124 | 2,825,607 | -0.06(-0.71%) |
Jun 27, 2019 | 8.105 | 8.211 | 7.917 | 8.182 | 4,634,720 | +0.04(+0.47%) |
Jun 26, 2019 | 8.192 | 8.259 | 8.100 | 8.144 | 2,708,265 | +0.01(+0.12%) |
Jun 25, 2019 | 8.375 | 8.375 | 7.941 | 8.134 | 3,701,092 | -0.20(-2.43%) |
Jun 24, 2019 | 8.519 | 8.519 | 8.307 | 8.336 | 2,568,747 | -0.25(-2.91%) |
Jun 21, 2019 | 8.673 | 8.692 | 8.442 | 8.586 | 1,552,063 | -0.13(-1.44%) |
Jun 20, 2019 | 8.865 | 8.947 | 8.673 | 8.711 | 2,120,320 | -0.05(-0.55%) |
Jun 19, 2019 | 8.817 | 8.827 | 8.668 | 8.760 | 2,372,655 | -0.06(-0.65%) |
Jun 18, 2019 | 8.760 | 8.885 | 8.750 | 8.817 | 2,721,786 | +0.14(+1.66%) |
Jun 17, 2019 | 8.654 | 8.788 | 8.548 | 8.673 | 2,230,524 | +0.07(+0.78%) |
Jun 14, 2019 | 8.837 | 8.837 | 8.567 | 8.606 | 2,248,518 | -0.23(-2.61%) |
Jun 13, 2019 | 9.039 | 9.116 | 8.779 | 8.837 | 2,438,698 | -0.18(-2.03%) |
Jun 12, 2019 | 9.019 | 9.085 | 8.885 | 9.019 | 4,903,245 | -0.03(-0.32%) |
Jun 11, 2019 | 9.087 | 9.212 | 9.029 | 9.048 | 2,259,265 | +0.01(+0.11%) |
Jun 10, 2019 | 9.116 | 9.217 | 8.942 | 9.039 | 26,310,386 | +0.01(+0.11%) |
Jun 07, 2019 | 9.135 | 9.154 | 9.019 | 9.029 | 3,152,745 | -0.10(-1.05%) |
Jun 06, 2019 | 9.125 | 9.173 | 8.914 | 9.125 | 2,996,893 | +0.00(+0.00%) |
Jun 05, 2019 | 9.183 | 9.198 | 9.000 | 9.125 | 2,332,512 | -0.02(-0.21%) |
Jun 04, 2019 | 9.029 | 9.154 | 8.981 | 9.145 | 2,463,604 | +0.13(+1.39%) |
Jun 03, 2019 | 8.962 | 9.068 | 8.894 | 9.019 | 2,330,085 | +0.08(+0.86%) |
May 31, 2019 | 8.634 | 8.962 | 8.634 | 8.942 | 5,419,651 | -0.04(-0.43%) |
May 30, 2019 | 9.135 | 9.173 | 8.942 | 8.981 | 2,084,246 | -0.14(-1.58%) |
May 29, 2019 | 8.894 | 9.154 | 8.793 | 9.125 | 1,758,098 | +0.21(+2.36%) |
May 28, 2019 | 8.972 | 9.010 | 8.753 | 8.915 | 2,358,753 | -0.03(-0.32%) |
May 24, 2019 | 8.781 | 8.963 | 8.781 | 8.944 | 1,770,902 | +0.22(+2.51%) |
May 23, 2019 | 8.610 | 8.924 | 8.543 | 8.724 | 1,511,056 | +0.06(+0.66%) |
May 22, 2019 | 8.524 | 8.686 | 8.500 | 8.667 | 1,906,425 | +0.10(+1.11%) |
May 21, 2019 | 9.058 | 9.058 | 8.534 | 8.572 | 2,520,637 | -0.49(-5.37%) |
May 20, 2019 | 9.039 | 9.077 | 8.953 | 9.058 | 2,919,385 | +0.00(+0.00%) |
May 17, 2019 | 8.934 | 9.106 | 8.915 | 9.058 | 5,672,342 | +0.05(+0.53%) |
May 16, 2019 | 8.963 | 9.091 | 8.877 | 9.010 | 3,000,383 | +0.02(+0.21%) |
May 15, 2019 | 8.572 | 9.067 | 8.543 | 8.991 | 3,422,598 | +0.35(+4.08%) |
May 14, 2019 | 8.486 | 8.734 | 8.457 | 8.638 | 1,742,045 | +0.20(+2.37%) |
May 13, 2019 | 8.600 | 8.624 | 8.333 | 8.438 | 2,540,561 | -0.33(-3.80%) |
May 10, 2019 | 8.839 | 8.839 | 8.591 | 8.772 | 2,633,857 | -0.05(-0.54%) |
May 09, 2019 | 9.010 | 9.058 | 8.772 | 8.820 | 3,444,998 | -0.27(-2.94%) |
May 08, 2019 | 9.144 | 9.234 | 9.029 | 9.087 | 2,263,993 | -0.07(-0.73%) |
May 07, 2019 | 9.211 | 9.230 | 9.029 | 9.153 | 2,074,705 | -0.15(-1.64%) |
May 06, 2019 | 9.363 | 9.382 | 9.230 | 9.306 | 4,179,477 | -0.14(-1.51%) |
May 03, 2019 | 9.516 | 9.592 | 9.401 | 9.449 | 3,373,997 | -0.02(-0.20%) |
May 02, 2019 | 9.535 | 9.563 | 9.401 | 9.468 | 2,531,854 | -0.06(-0.60%) |