Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.570 | 4.680 | 4.330 | 4.380 | 12,159,158 | -0.32(-6.81%) |
Apr 29, 2020 | 4.380 | 4.900 | 4.380 | 4.700 | 17,176,262 | +0.49(+11.64%) |
Apr 28, 2020 | 4.270 | 4.345 | 3.990 | 4.210 | 10,511,140 | +0.14(+3.44%) |
Apr 27, 2020 | 3.860 | 4.200 | 3.830 | 4.070 | 9,474,932 | +0.26(+6.82%) |
Apr 24, 2020 | 3.990 | 4.110 | 3.750 | 3.810 | 7,625,600 | -0.11(-2.81%) |
Apr 23, 2020 | 3.680 | 4.130 | 3.680 | 3.920 | 14,150,786 | +0.27(+7.40%) |
Apr 22, 2020 | 3.810 | 3.850 | 3.630 | 3.650 | 11,495,749 | +0.00(+0.00%) |
Apr 21, 2020 | 3.330 | 3.660 | 3.300 | 3.650 | 12,342,377 | +0.19(+5.49%) |
Apr 20, 2020 | 3.550 | 3.670 | 3.430 | 3.460 | 12,286,516 | -0.25(-6.74%) |
Apr 17, 2020 | 3.700 | 3.800 | 3.630 | 3.710 | 11,671,300 | +0.18(+5.10%) |
Apr 16, 2020 | 3.860 | 3.860 | 3.410 | 3.530 | 15,311,336 | -0.27(-7.11%) |
Apr 15, 2020 | 4.100 | 4.100 | 3.550 | 3.800 | 26,107,208 | -0.47(-11.01%) |
Apr 14, 2020 | 4.400 | 4.550 | 4.230 | 4.270 | 10,782,125 | -0.17(-3.83%) |
Apr 13, 2020 | 4.650 | 4.660 | 4.310 | 4.440 | 8,654,747 | -0.18(-3.90%) |
Apr 09, 2020 | 4.550 | 4.840 | 4.510 | 4.620 | 16,825,200 | +0.28(+6.45%) |
Apr 08, 2020 | 4.200 | 4.470 | 4.160 | 4.340 | 9,466,740 | +0.24(+5.85%) |
Apr 07, 2020 | 4.240 | 4.320 | 4.030 | 4.100 | 10,576,684 | +0.05(+1.23%) |
Apr 06, 2020 | 3.970 | 4.150 | 3.880 | 4.050 | 11,523,193 | +0.29(+7.71%) |
Apr 03, 2020 | 3.660 | 3.890 | 3.620 | 3.760 | 10,724,200 | +0.02(+0.53%) |
Apr 02, 2020 | 3.770 | 3.990 | 3.560 | 3.740 | 10,725,353 | +0.00(+0.00%) |
Apr 01, 2020 | 3.720 | 4.173 | 3.533 | 3.740 | 13,337,607 | -0.15(-3.80%) |
Mar 31, 2020 | 3.691 | 4.212 | 3.573 | 3.888 | 20,407,182 | +0.31(+8.52%) |
Mar 30, 2020 | 3.720 | 3.760 | 3.494 | 3.583 | 8,072,754 | -0.16(-4.21%) |
Mar 27, 2020 | 3.642 | 3.829 | 3.543 | 3.740 | 10,739,267 | -0.09(-2.31%) |
Mar 26, 2020 | 3.789 | 3.917 | 3.612 | 3.829 | 14,799,441 | +0.15(+4.01%) |
Mar 25, 2020 | 3.691 | 3.888 | 3.336 | 3.681 | 17,437,272 | +0.21(+5.95%) |
Mar 24, 2020 | 3.327 | 3.632 | 3.218 | 3.474 | 14,001,526 | +0.45(+14.98%) |
Mar 23, 2020 | 3.100 | 3.376 | 2.962 | 3.022 | 17,373,136 | -0.12(-3.76%) |
Mar 20, 2020 | 3.504 | 3.666 | 3.100 | 3.140 | 16,562,208 | -0.21(-6.18%) |
Mar 19, 2020 | 3.130 | 3.573 | 2.588 | 3.346 | 16,501,028 | +0.28(+8.97%) |
Mar 18, 2020 | 3.809 | 3.927 | 2.933 | 3.071 | 19,421,804 | -0.98(-24.27%) |
Mar 17, 2020 | 3.976 | 4.203 | 3.897 | 4.055 | 16,558,595 | +0.14(+3.52%) |
Mar 16, 2020 | 3.986 | 4.212 | 3.907 | 3.917 | 16,061,364 | -0.88(-18.28%) |
Mar 13, 2020 | 4.281 | 4.793 | 4.055 | 4.793 | 18,515,246 | +0.80(+19.95%) |
Mar 12, 2020 | 3.986 | 4.183 | 3.671 | 3.996 | 20,715,752 | -0.42(-9.58%) |
Mar 11, 2020 | 4.626 | 4.655 | 4.301 | 4.419 | 20,436,996 | -0.32(-6.85%) |
Mar 10, 2020 | 4.852 | 4.960 | 4.331 | 4.744 | 11,843,713 | +0.17(+3.66%) |
Mar 09, 2020 | 4.449 | 4.901 | 4.429 | 4.577 | 13,441,435 | -0.52(-10.23%) |
Mar 06, 2020 | 5.187 | 5.620 | 4.936 | 5.098 | 14,989,272 | -0.28(-5.13%) |
Mar 05, 2020 | 5.443 | 5.531 | 5.236 | 5.374 | 10,545,564 | -0.26(-4.55%) |
Mar 04, 2020 | 5.580 | 5.649 | 5.413 | 5.630 | 11,007,260 | +0.17(+3.06%) |
Mar 03, 2020 | 5.856 | 6.023 | 5.364 | 5.462 | 16,913,330 | -0.36(-6.25%) |
Mar 02, 2020 | 5.748 | 5.827 | 5.393 | 5.827 | 17,947,302 | +0.11(+1.89%) |
Feb 28, 2020 | 5.344 | 5.797 | 5.295 | 5.718 | 17,669,694 | +0.08(+1.40%) |
Feb 27, 2020 | 5.994 | 6.023 | 5.630 | 5.640 | 21,461,948 | -0.61(-9.76%) |
Feb 26, 2020 | 6.358 | 6.486 | 6.181 | 6.250 | 14,606,340 | -0.11(-1.70%) |
Feb 25, 2020 | 6.673 | 6.693 | 6.161 | 6.358 | 17,543,510 | -0.28(-4.15%) |
Feb 24, 2020 | 6.702 | 6.732 | 6.545 | 6.634 | 15,267,664 | -0.34(-4.94%) |
Feb 21, 2020 | 7.047 | 7.106 | 6.939 | 6.978 | 7,306,465 | -0.10(-1.39%) |
Feb 20, 2020 | 7.234 | 7.234 | 6.732 | 7.076 | 26,878,416 | -0.40(-5.39%) |
Feb 19, 2020 | 7.352 | 7.598 | 7.352 | 7.480 | 8,848,630 | +0.13(+1.74%) |
Feb 18, 2020 | 7.234 | 7.441 | 7.204 | 7.352 | 7,600,671 | +0.08(+1.08%) |
Feb 14, 2020 | 7.539 | 7.559 | 7.204 | 7.273 | 9,775,043 | -0.25(-3.27%) |
Feb 13, 2020 | 7.401 | 7.618 | 7.401 | 7.519 | 7,279,611 | +0.06(+0.79%) |
Feb 12, 2020 | 7.726 | 7.765 | 7.450 | 7.460 | 10,140,479 | -0.10(-1.30%) |
Feb 11, 2020 | 7.460 | 7.726 | 7.431 | 7.559 | 6,556,980 | +0.20(+2.67%) |
Feb 10, 2020 | 7.391 | 7.441 | 7.283 | 7.362 | 4,938,077 | -0.07(-0.93%) |
Feb 07, 2020 | 7.529 | 7.529 | 7.382 | 7.431 | 5,797,438 | -0.16(-2.08%) |
Feb 06, 2020 | 7.775 | 7.805 | 7.549 | 7.588 | 6,517,476 | -0.12(-1.53%) |
Feb 05, 2020 | 7.549 | 7.775 | 7.480 | 7.706 | 11,711,484 | +0.30(+3.98%) |
Feb 04, 2020 | 7.323 | 7.480 | 7.293 | 7.411 | 9,290,438 | +0.26(+3.58%) |
Feb 03, 2020 | 6.939 | 7.254 | 6.889 | 7.155 | 11,978,627 | +0.25(+3.56%) |
Jan 31, 2020 | 6.978 | 7.047 | 6.771 | 6.909 | 11,665,797 | -0.17(-2.36%) |
Jan 30, 2020 | 6.988 | 7.076 | 6.850 | 7.076 | 10,614,074 | +0.00(+0.00%) |
Jan 29, 2020 | 7.067 | 7.145 | 6.968 | 7.076 | 8,559,941 | +0.03(+0.42%) |
Jan 28, 2020 | 7.204 | 7.254 | 6.949 | 7.047 | 15,913,900 | -0.07(-0.97%) |
Jan 27, 2020 | 7.027 | 7.204 | 6.968 | 7.116 | 8,895,478 | -0.15(-2.03%) |
Jan 24, 2020 | 7.332 | 7.382 | 7.116 | 7.263 | 13,395,609 | -0.07(-0.94%) |
Jan 23, 2020 | 7.529 | 7.578 | 7.136 | 7.332 | 15,112,984 | -0.30(-3.87%) |
Jan 22, 2020 | 7.441 | 7.657 | 7.441 | 7.628 | 7,330,913 | +0.17(+2.24%) |
Jan 21, 2020 | 7.657 | 7.697 | 7.313 | 7.460 | 12,944,399 | -0.31(-3.93%) |
Jan 17, 2020 | 7.765 | 7.844 | 7.687 | 7.765 | 6,065,572 | +0.06(+0.77%) |
Jan 16, 2020 | 7.726 | 7.815 | 7.677 | 7.706 | 7,008,137 | +0.03(+0.38%) |
Jan 15, 2020 | 7.775 | 7.824 | 7.628 | 7.677 | 7,425,447 | -0.10(-1.27%) |
Jan 14, 2020 | 7.460 | 7.903 | 7.401 | 7.775 | 10,472,378 | +0.30(+3.95%) |
Jan 13, 2020 | 7.519 | 7.628 | 7.391 | 7.480 | 8,652,906 | +0.00(+0.00%) |
Jan 10, 2020 | 7.677 | 7.765 | 7.441 | 7.480 | 9,788,759 | -0.16(-2.06%) |
Jan 09, 2020 | 7.765 | 7.834 | 7.510 | 7.637 | 10,930,438 | -0.17(-2.14%) |
Jan 08, 2020 | 7.854 | 7.972 | 7.765 | 7.805 | 9,980,073 | -0.05(-0.63%) |
Jan 07, 2020 | 7.667 | 8.021 | 7.657 | 7.854 | 12,245,354 | +0.19(+2.44%) |
Jan 06, 2020 | 7.657 | 7.785 | 7.519 | 7.667 | 9,424,420 | -0.03(-0.38%) |
Jan 03, 2020 | 7.726 | 7.893 | 7.628 | 7.697 | 8,818,641 | -0.02(-0.26%) |
Jan 02, 2020 | 8.307 | 8.326 | 7.657 | 7.716 | 19,643,142 | -0.49(-6.00%) |
Dec 31, 2019 | 8.150 | 8.379 | 8.111 | 8.208 | 9,074,373 | +0.07(+0.84%) |
Dec 30, 2019 | 8.091 | 8.238 | 8.042 | 8.140 | 7,084,261 | +0.11(+1.34%) |
Dec 27, 2019 | 8.189 | 8.247 | 8.013 | 8.032 | 6,025,294 | -0.14(-1.67%) |
Dec 26, 2019 | 8.228 | 8.296 | 8.081 | 8.169 | 4,973,577 | -0.04(-0.48%) |
Dec 24, 2019 | 8.032 | 8.306 | 8.023 | 8.208 | 4,237,293 | +0.19(+2.31%) |
Dec 23, 2019 | 8.062 | 8.140 | 7.974 | 8.023 | 5,693,926 | -0.02(-0.24%) |
Dec 20, 2019 | 8.081 | 8.130 | 7.974 | 8.042 | 12,714,949 | -0.14(-1.67%) |
Dec 19, 2019 | 8.326 | 8.443 | 8.159 | 8.179 | 7,642,803 | -0.13(-1.53%) |
Dec 18, 2019 | 8.238 | 8.365 | 8.189 | 8.306 | 7,258,303 | +0.05(+0.59%) |
Dec 17, 2019 | 8.150 | 8.296 | 7.984 | 8.257 | 9,576,974 | +0.16(+1.93%) |
Dec 16, 2019 | 8.531 | 8.609 | 8.091 | 8.101 | 11,130,966 | -0.32(-3.83%) |
Dec 13, 2019 | 8.648 | 8.756 | 8.335 | 8.423 | 12,384,099 | -0.23(-2.71%) |
Dec 12, 2019 | 8.550 | 8.814 | 8.423 | 8.658 | 15,488,260 | +0.03(+0.34%) |
Dec 11, 2019 | 8.404 | 8.726 | 8.365 | 8.629 | 14,021,875 | +0.27(+3.27%) |
Dec 10, 2019 | 8.306 | 8.468 | 8.277 | 8.355 | 8,256,225 | +0.04(+0.47%) |
Dec 09, 2019 | 7.925 | 8.394 | 7.915 | 8.316 | 15,013,498 | +0.36(+4.55%) |
Dec 06, 2019 | 7.896 | 8.199 | 7.876 | 7.954 | 16,139,086 | +0.20(+2.52%) |
Dec 05, 2019 | 7.710 | 7.808 | 7.563 | 7.759 | 10,704,579 | +0.00(+0.00%) |
Dec 04, 2019 | 7.563 | 7.857 | 7.456 | 7.759 | 20,903,866 | +0.42(+5.73%) |
Dec 03, 2019 | 7.163 | 7.427 | 6.918 | 7.339 | 55,216,752 | -0.88(-10.70%) |
Dec 02, 2019 | 7.915 | 8.257 | 7.857 | 8.218 | 11,778,644 | +0.41(+5.26%) |
Nov 29, 2019 | 7.837 | 7.998 | 7.808 | 7.808 | 3,771,974 | -0.11(-1.36%) |
Nov 27, 2019 | 8.023 | 8.072 | 7.769 | 7.915 | 6,690,780 | -0.05(-0.61%) |
Nov 26, 2019 | 8.042 | 8.062 | 7.837 | 7.964 | 6,826,297 | -0.10(-1.21%) |
Nov 25, 2019 | 7.857 | 8.111 | 7.700 | 8.062 | 11,461,472 | +0.30(+3.90%) |
Nov 22, 2019 | 7.407 | 7.857 | 7.387 | 7.759 | 14,656,249 | +0.42(+5.73%) |
Nov 21, 2019 | 7.202 | 7.348 | 7.104 | 7.339 | 6,409,215 | +0.15(+2.04%) |
Nov 20, 2019 | 7.202 | 7.358 | 7.075 | 7.192 | 6,682,935 | -0.09(-1.21%) |
Nov 19, 2019 | 7.339 | 7.407 | 7.133 | 7.280 | 6,609,636 | -0.01(-0.13%) |
Nov 18, 2019 | 6.958 | 7.300 | 6.928 | 7.290 | 9,238,868 | +0.27(+3.90%) |
Nov 15, 2019 | 7.016 | 7.114 | 6.997 | 7.016 | 7,452,564 | +0.05(+0.70%) |
Nov 14, 2019 | 7.065 | 7.153 | 6.889 | 6.967 | 8,436,847 | -0.15(-2.06%) |
Nov 13, 2019 | 7.075 | 7.212 | 7.036 | 7.114 | 5,524,684 | -0.04(-0.55%) |
Nov 12, 2019 | 7.143 | 7.260 | 7.065 | 7.153 | 6,038,003 | +0.03(+0.41%) |
Nov 11, 2019 | 7.260 | 7.260 | 6.958 | 7.124 | 10,168,603 | -0.27(-3.70%) |
Nov 08, 2019 | 7.085 | 7.456 | 6.948 | 7.397 | 11,782,573 | +0.21(+2.85%) |
Nov 07, 2019 | 7.280 | 7.387 | 7.182 | 7.192 | 8,650,033 | +0.04(+0.55%) |
Nov 06, 2019 | 7.270 | 7.329 | 7.114 | 7.153 | 6,986,115 | -0.21(-2.79%) |
Nov 05, 2019 | 7.515 | 7.563 | 7.280 | 7.358 | 10,071,375 | -0.07(-0.92%) |
Nov 04, 2019 | 7.524 | 7.583 | 7.348 | 7.427 | 8,697,837 | +0.03(+0.40%) |
Nov 01, 2019 | 7.182 | 7.446 | 7.116 | 7.397 | 12,168,173 | +0.33(+4.70%) |
Oct 31, 2019 | 7.085 | 7.104 | 6.889 | 7.065 | 8,630,291 | -0.10(-1.36%) |
Oct 30, 2019 | 7.104 | 7.177 | 6.977 | 7.163 | 9,357,966 | -0.01(-0.14%) |
Oct 29, 2019 | 7.173 | 7.319 | 7.124 | 7.173 | 9,614,145 | -0.06(-0.81%) |
Oct 28, 2019 | 7.016 | 7.231 | 7.016 | 7.231 | 11,125,949 | +0.24(+3.50%) |
Oct 25, 2019 | 7.026 | 7.231 | 6.870 | 6.987 | 16,079,834 | +0.00(+0.00%) |
Oct 24, 2019 | 6.674 | 7.016 | 6.664 | 6.987 | 18,695,174 | +0.38(+5.77%) |
Oct 23, 2019 | 7.182 | 7.192 | 6.440 | 6.606 | 29,796,498 | -0.37(-5.32%) |
Oct 22, 2019 | 6.870 | 7.036 | 6.625 | 6.977 | 31,209,024 | +0.15(+2.15%) |
Oct 21, 2019 | 6.840 | 7.065 | 6.752 | 6.830 | 11,930,206 | +0.07(+1.01%) |
Oct 18, 2019 | 6.840 | 6.894 | 6.728 | 6.762 | 9,756,540 | -0.09(-1.28%) |
Oct 17, 2019 | 6.870 | 6.972 | 6.747 | 6.850 | 9,027,355 | +0.05(+0.72%) |
Oct 16, 2019 | 6.987 | 7.163 | 6.791 | 6.801 | 12,488,969 | -0.37(-5.18%) |
Oct 15, 2019 | 7.055 | 7.378 | 6.928 | 7.173 | 14,690,827 | +0.17(+2.37%) |
Oct 14, 2019 | 7.339 | 7.339 | 6.958 | 7.006 | 14,610,667 | -0.44(-5.91%) |
Oct 11, 2019 | 7.260 | 7.515 | 7.216 | 7.446 | 14,206,587 | +0.32(+4.53%) |
Oct 10, 2019 | 6.977 | 7.226 | 6.909 | 7.124 | 11,926,180 | +0.25(+3.70%) |
Oct 09, 2019 | 7.085 | 7.085 | 6.743 | 6.870 | 17,476,956 | -0.13(-1.82%) |
Oct 08, 2019 | 7.114 | 7.202 | 6.948 | 6.997 | 12,815,627 | -0.26(-3.63%) |
Oct 07, 2019 | 7.153 | 7.387 | 7.075 | 7.260 | 68,907,680 | +0.05(+0.68%) |
Oct 04, 2019 | 7.124 | 7.387 | 7.085 | 7.212 | 18,923,832 | +0.08(+1.10%) |
Oct 03, 2019 | 7.065 | 7.417 | 6.772 | 7.133 | 36,316,400 | +0.59(+8.96%) |
Oct 02, 2019 | 6.836 | 6.874 | 6.499 | 6.547 | 13,656,589 | -0.36(-5.16%) |
Oct 01, 2019 | 6.942 | 7.231 | 6.720 | 6.903 | 10,895,816 | -0.05(-0.69%) |
Sep 30, 2019 | 6.865 | 7.038 | 6.720 | 6.951 | 9,385,521 | +0.09(+1.26%) |
Sep 27, 2019 | 7.067 | 7.154 | 6.826 | 6.865 | 8,980,587 | -0.25(-3.52%) |
Sep 26, 2019 | 7.221 | 7.298 | 7.106 | 7.115 | 8,829,665 | -0.18(-2.51%) |
Sep 25, 2019 | 6.980 | 7.337 | 6.961 | 7.298 | 8,933,205 | +0.32(+4.55%) |
Sep 24, 2019 | 7.269 | 7.317 | 6.971 | 6.980 | 11,358,230 | -0.34(-4.61%) |
Sep 23, 2019 | 7.134 | 7.500 | 7.096 | 7.317 | 9,673,047 | -0.13(-1.68%) |
Sep 20, 2019 | 7.664 | 7.776 | 7.414 | 7.443 | 14,743,197 | -0.22(-2.89%) |
Sep 19, 2019 | 7.558 | 7.789 | 7.462 | 7.664 | 10,641,430 | -0.21(-2.69%) |
Sep 18, 2019 | 7.972 | 8.088 | 7.674 | 7.876 | 8,358,589 | -0.14(-1.80%) |
Sep 17, 2019 | 8.194 | 8.237 | 7.876 | 8.020 | 11,646,472 | -0.30(-3.59%) |
Sep 16, 2019 | 8.039 | 8.348 | 8.039 | 8.319 | 6,358,702 | +0.17(+2.13%) |
Sep 13, 2019 | 8.222 | 8.328 | 8.039 | 8.145 | 10,065,743 | +0.12(+1.44%) |
Sep 12, 2019 | 8.001 | 8.126 | 7.645 | 8.030 | 16,260,945 | +0.11(+1.34%) |
Sep 11, 2019 | 7.433 | 7.962 | 7.375 | 7.924 | 12,585,059 | +0.44(+5.92%) |
Sep 10, 2019 | 7.308 | 7.510 | 7.260 | 7.481 | 10,870,165 | +0.18(+2.51%) |
Sep 09, 2019 | 7.067 | 7.317 | 7.048 | 7.298 | 10,742,600 | +0.31(+4.41%) |
Sep 06, 2019 | 7.183 | 7.260 | 6.985 | 6.990 | 8,826,558 | -0.20(-2.81%) |
Sep 05, 2019 | 7.019 | 7.443 | 6.961 | 7.192 | 17,101,410 | +0.31(+4.48%) |
Sep 04, 2019 | 6.711 | 6.903 | 6.480 | 6.884 | 23,981,358 | +0.36(+5.46%) |
Sep 03, 2019 | 7.433 | 7.471 | 6.393 | 6.528 | 33,831,308 | -1.12(-14.61%) |
Aug 30, 2019 | 7.799 | 7.847 | 7.577 | 7.645 | 4,891,307 | -0.03(-0.38%) |
Aug 29, 2019 | 7.568 | 7.731 | 7.539 | 7.674 | 5,922,362 | +0.24(+3.24%) |
Aug 28, 2019 | 7.317 | 7.520 | 7.211 | 7.433 | 13,539,298 | +0.10(+1.31%) |
Aug 27, 2019 | 7.693 | 7.727 | 7.308 | 7.337 | 7,341,556 | -0.34(-4.39%) |
Aug 26, 2019 | 7.780 | 7.799 | 7.587 | 7.674 | 5,095,057 | +0.00(+0.00%) |
Aug 23, 2019 | 7.876 | 7.924 | 7.616 | 7.674 | 8,747,415 | -0.28(-3.51%) |
Aug 22, 2019 | 7.934 | 8.001 | 7.702 | 7.953 | 7,041,831 | +0.01(+0.12%) |
Aug 21, 2019 | 8.165 | 8.174 | 7.890 | 7.943 | 6,354,078 | -0.15(-1.90%) |
Aug 20, 2019 | 8.011 | 8.155 | 7.895 | 8.097 | 3,610,722 | +0.00(+0.00%) |
Aug 19, 2019 | 8.011 | 8.169 | 7.991 | 8.097 | 5,694,115 | +0.24(+3.06%) |
Aug 16, 2019 | 7.751 | 7.943 | 7.674 | 7.857 | 9,100,548 | +0.14(+1.87%) |
Aug 15, 2019 | 7.914 | 8.039 | 7.491 | 7.712 | 8,974,506 | -0.17(-2.20%) |
Aug 14, 2019 | 7.991 | 8.097 | 7.857 | 7.885 | 8,077,818 | -0.38(-4.55%) |
Aug 13, 2019 | 7.885 | 8.338 | 7.847 | 8.261 | 10,287,336 | +0.39(+4.89%) |
Aug 12, 2019 | 8.068 | 8.126 | 7.808 | 7.876 | 9,137,621 | -0.26(-3.20%) |
Aug 09, 2019 | 8.415 | 8.502 | 8.078 | 8.136 | 10,304,835 | -0.51(-5.90%) |
Aug 08, 2019 | 8.405 | 8.665 | 8.328 | 8.646 | 10,119,585 | +0.34(+4.06%) |
Aug 07, 2019 | 8.222 | 8.386 | 8.039 | 8.309 | 14,163,087 | -0.07(-0.80%) |
Aug 06, 2019 | 8.579 | 8.665 | 8.174 | 8.376 | 11,016,954 | -0.13(-1.47%) |
Aug 05, 2019 | 8.848 | 8.848 | 8.309 | 8.502 | 18,574,898 | -0.49(-5.46%) |
Aug 02, 2019 | 9.204 | 9.253 | 8.867 | 8.993 | 13,378,234 | -0.29(-3.11%) |
Aug 01, 2019 | 10.14 | 10.19 | 9.233 | 9.281 | 26,572,932 | -0.98(-9.57%) |
Jul 31, 2019 | 10.78 | 10.86 | 10.12 | 10.26 | 13,188,109 | -0.51(-4.74%) |
Jul 30, 2019 | 10.39 | 10.77 | 10.24 | 10.77 | 8,882,983 | +0.31(+2.94%) |
Jul 29, 2019 | 10.47 | 10.56 | 10.30 | 10.47 | 6,080,641 | -0.03(-0.28%) |
Jul 26, 2019 | 10.46 | 10.50 | 10.33 | 10.49 | 6,205,688 | +0.07(+0.65%) |
Jul 25, 2019 | 10.52 | 10.59 | 10.27 | 10.43 | 8,663,759 | -0.10(-0.92%) |
Jul 24, 2019 | 10.47 | 10.63 | 10.28 | 10.52 | 13,183,945 | -0.27(-2.50%) |
Jul 23, 2019 | 10.87 | 10.92 | 10.62 | 10.79 | 9,152,737 | +0.00(+0.00%) |
Jul 22, 2019 | 10.94 | 11.07 | 10.61 | 10.79 | 13,086,548 | -0.09(-0.80%) |
Jul 19, 2019 | 10.72 | 11.18 | 10.54 | 10.88 | 31,218,304 | +0.41(+3.96%) |
Jul 18, 2019 | 10.49 | 10.55 | 10.39 | 10.47 | 8,189,315 | -0.12(-1.09%) |
Jul 17, 2019 | 10.59 | 10.72 | 10.41 | 10.58 | 7,973,727 | +0.02(+0.18%) |
Jul 16, 2019 | 10.25 | 10.80 | 10.19 | 10.56 | 10,502,396 | +0.31(+3.00%) |
Jul 15, 2019 | 10.20 | 10.32 | 10.07 | 10.25 | 8,618,211 | +0.13(+1.33%) |
Jul 12, 2019 | 9.878 | 10.20 | 9.878 | 10.12 | 8,078,435 | +0.26(+2.64%) |
Jul 11, 2019 | 9.927 | 9.955 | 9.715 | 9.859 | 6,562,066 | +0.00(+0.00%) |
Jul 10, 2019 | 10.17 | 10.26 | 9.840 | 9.859 | 8,408,009 | -0.14(-1.44%) |
Jul 09, 2019 | 10.11 | 10.11 | 9.854 | 10.00 | 10,911,547 | -0.18(-1.80%) |
Jul 08, 2019 | 10.48 | 10.51 | 10.13 | 10.19 | 8,056,770 | -0.27(-2.58%) |
Jul 05, 2019 | 10.32 | 10.55 | 10.17 | 10.46 | 6,406,974 | -0.15(-1.45%) |
Jul 03, 2019 | 10.55 | 10.68 | 10.50 | 10.61 | 5,735,606 | +0.13(+1.29%) |
Jul 02, 2019 | 10.35 | 10.53 | 10.26 | 10.48 | 7,241,131 | +0.11(+1.02%) |
Jul 01, 2019 | 10.46 | 10.49 | 10.25 | 10.37 | 9,285,587 | +0.15(+1.50%) |
Jun 28, 2019 | 10.01 | 10.27 | 9.815 | 10.22 | 14,098,884 | +0.24(+2.40%) |
Jun 27, 2019 | 9.872 | 10.01 | 9.815 | 9.977 | 6,019,634 | +0.21(+2.16%) |
Jun 26, 2019 | 9.508 | 9.815 | 9.374 | 9.767 | 7,398,012 | +0.36(+3.87%) |
Jun 25, 2019 | 9.413 | 9.565 | 9.307 | 9.403 | 8,629,779 | +0.00(+0.00%) |
Jun 24, 2019 | 9.652 | 9.652 | 9.384 | 9.403 | 7,270,034 | -0.23(-2.39%) |
Jun 21, 2019 | 9.776 | 9.843 | 9.604 | 9.633 | 7,944,297 | -0.18(-1.85%) |
Jun 20, 2019 | 10.12 | 10.25 | 9.738 | 9.815 | 9,433,254 | -0.10(-0.97%) |
Jun 19, 2019 | 9.738 | 10.03 | 9.671 | 9.910 | 11,633,629 | +0.29(+2.99%) |
Jun 18, 2019 | 9.393 | 9.843 | 9.372 | 9.623 | 10,979,194 | +0.41(+4.47%) |
Jun 17, 2019 | 9.202 | 9.288 | 9.092 | 9.211 | 4,295,747 | +0.01(+0.10%) |
Jun 14, 2019 | 9.336 | 9.355 | 9.144 | 9.202 | 5,764,625 | -0.21(-2.24%) |
Jun 13, 2019 | 9.307 | 9.441 | 9.259 | 9.413 | 4,682,028 | +0.21(+2.29%) |
Jun 12, 2019 | 9.183 | 9.307 | 9.125 | 9.202 | 4,686,480 | +0.01(+0.10%) |
Jun 11, 2019 | 9.508 | 9.547 | 9.164 | 9.192 | 10,679,707 | +0.19(+2.13%) |
Jun 10, 2019 | 9.211 | 9.250 | 8.905 | 9.001 | 7,701,824 | -0.17(-1.88%) |
Jun 07, 2019 | 9.441 | 9.451 | 9.068 | 9.173 | 8,941,968 | -0.25(-2.64%) |
Jun 06, 2019 | 9.250 | 9.432 | 9.144 | 9.422 | 7,267,587 | +0.21(+2.29%) |
Jun 05, 2019 | 9.116 | 9.250 | 8.900 | 9.211 | 8,971,542 | +0.02(+0.21%) |
Jun 04, 2019 | 8.694 | 9.202 | 8.627 | 9.192 | 14,204,794 | +0.60(+7.02%) |
Jun 03, 2019 | 8.331 | 8.594 | 8.235 | 8.589 | 8,446,993 | +0.26(+3.10%) |
May 31, 2019 | 8.254 | 8.407 | 8.101 | 8.331 | 9,080,241 | -0.11(-1.25%) |
May 30, 2019 | 8.656 | 8.761 | 8.388 | 8.436 | 7,443,214 | -0.23(-2.65%) |
May 29, 2019 | 8.694 | 8.733 | 8.340 | 8.666 | 10,823,852 | -0.18(-2.06%) |
May 28, 2019 | 8.991 | 9.068 | 8.809 | 8.848 | 7,781,807 | -0.07(-0.75%) |
May 24, 2019 | 9.001 | 9.020 | 8.828 | 8.915 | 5,546,982 | +0.00(+0.00%) |
May 23, 2019 | 8.962 | 9.183 | 8.828 | 8.915 | 9,411,001 | -0.15(-1.69%) |
May 22, 2019 | 9.259 | 9.355 | 8.915 | 9.068 | 6,423,372 | -0.23(-2.47%) |
May 21, 2019 | 9.135 | 9.384 | 9.039 | 9.298 | 6,863,846 | +0.22(+2.43%) |
May 20, 2019 | 9.460 | 9.518 | 9.058 | 9.077 | 11,189,955 | -0.52(-5.39%) |
May 17, 2019 | 9.537 | 9.748 | 9.460 | 9.594 | 8,745,003 | -0.04(-0.40%) |
May 16, 2019 | 9.594 | 9.805 | 9.499 | 9.633 | 9,985,585 | +0.12(+1.31%) |
May 15, 2019 | 9.451 | 9.566 | 9.317 | 9.508 | 9,424,810 | -0.04(-0.40%) |
May 14, 2019 | 9.499 | 9.575 | 9.345 | 9.547 | 7,929,018 | +0.12(+1.32%) |
May 13, 2019 | 9.537 | 9.547 | 9.068 | 9.422 | 17,336,400 | -0.39(-4.00%) |
May 10, 2019 | 9.719 | 9.910 | 9.556 | 9.815 | 8,718,372 | +0.03(+0.29%) |
May 09, 2019 | 9.518 | 9.843 | 9.413 | 9.786 | 7,561,214 | +0.14(+1.49%) |
May 08, 2019 | 9.681 | 9.853 | 9.547 | 9.642 | 10,736,619 | -0.06(-0.59%) |
May 07, 2019 | 9.872 | 10.08 | 9.585 | 9.700 | 12,226,657 | -0.14(-1.46%) |
May 06, 2019 | 9.537 | 9.872 | 9.413 | 9.843 | 8,830,737 | -0.02(-0.19%) |
May 03, 2019 | 9.537 | 9.863 | 9.480 | 9.863 | 11,720,577 | +0.42(+4.46%) |
May 02, 2019 | 9.221 | 9.451 | 9.183 | 9.441 | 8,044,817 | +0.24(+2.60%) |