Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.511 | 10.20 | 9.402 | 10.10 | 39,143,728 | +0.71(+7.60%) |
May 28, 2020 | 9.880 | 10.24 | 9.238 | 9.384 | 34,203,408 | -0.59(-5.93%) |
May 27, 2020 | 9.747 | 10.05 | 8.890 | 9.976 | 42,622,964 | +0.34(+3.57%) |
May 26, 2020 | 10.07 | 10.21 | 9.581 | 9.632 | 42,348,056 | +0.29(+3.10%) |
May 22, 2020 | 9.287 | 9.369 | 8.879 | 9.343 | 25,572,314 | +0.13(+1.45%) |
May 21, 2020 | 9.981 | 9.990 | 9.164 | 9.209 | 38,500,960 | -0.78(-7.77%) |
May 20, 2020 | 9.510 | 10.14 | 9.505 | 9.985 | 40,438,948 | +1.02(+11.37%) |
May 19, 2020 | 9.028 | 9.595 | 8.951 | 8.965 | 41,479,516 | -0.11(-1.20%) |
May 18, 2020 | 8.518 | 9.189 | 8.518 | 9.074 | 43,223,332 | +1.11(+13.99%) |
May 15, 2020 | 7.653 | 8.050 | 7.509 | 7.960 | 56,619,284 | -0.59(-6.90%) |
May 14, 2020 | 7.679 | 8.518 | 7.273 | 8.550 | 55,343,188 | +0.69(+8.73%) |
May 13, 2020 | 8.536 | 8.590 | 7.494 | 7.864 | 54,327,928 | -0.45(-5.38%) |
May 12, 2020 | 9.272 | 9.354 | 8.311 | 8.311 | 35,100,600 | -0.77(-8.48%) |
May 11, 2020 | 8.809 | 9.320 | 8.786 | 9.081 | 27,538,200 | -0.02(-0.27%) |
May 08, 2020 | 8.632 | 9.122 | 8.544 | 9.106 | 39,279,564 | +0.73(+8.74%) |
May 07, 2020 | 8.563 | 8.668 | 8.242 | 8.374 | 33,139,444 | +0.24(+2.93%) |
May 06, 2020 | 8.124 | 8.509 | 8.073 | 8.136 | 47,143,336 | +0.27(+3.47%) |
May 05, 2020 | 7.912 | 8.290 | 7.712 | 7.863 | 48,452,536 | +0.38(+5.07%) |
May 04, 2020 | 7.085 | 7.505 | 7.011 | 7.484 | 35,777,888 | +0.20(+2.81%) |
May 01, 2020 | 7.993 | 8.026 | 7.194 | 7.279 | 66,365,916 | -1.30(-15.20%) |
Apr 30, 2020 | 9.459 | 9.489 | 8.519 | 8.584 | 56,044,668 | -1.01(-10.51%) |
Apr 29, 2020 | 8.817 | 9.681 | 8.778 | 9.592 | 42,702,588 | +1.20(+14.35%) |
Apr 28, 2020 | 8.976 | 9.128 | 8.356 | 8.389 | 56,052,224 | -0.13(-1.56%) |
Apr 27, 2020 | 8.518 | 8.764 | 8.397 | 8.522 | 42,920,920 | +0.33(+4.04%) |
Apr 24, 2020 | 7.729 | 8.234 | 7.495 | 8.191 | 35,061,008 | +0.49(+6.36%) |
Apr 23, 2020 | 7.942 | 8.193 | 7.620 | 7.701 | 43,566,128 | -0.20(-2.54%) |
Apr 22, 2020 | 7.366 | 8.043 | 7.286 | 7.901 | 37,829,624 | +1.13(+16.75%) |
Apr 21, 2020 | 7.511 | 7.640 | 6.651 | 6.768 | 61,039,000 | -1.11(-14.05%) |
Apr 20, 2020 | 8.060 | 8.419 | 7.862 | 7.874 | 36,048,568 | -0.54(-6.45%) |
Apr 17, 2020 | 8.704 | 8.735 | 8.124 | 8.417 | 48,273,752 | +0.21(+2.60%) |
Apr 16, 2020 | 8.017 | 8.290 | 7.699 | 8.204 | 47,850,112 | +0.56(+7.36%) |
Apr 15, 2020 | 7.836 | 7.837 | 7.376 | 7.642 | 37,724,376 | -0.68(-8.17%) |
Apr 14, 2020 | 7.855 | 8.347 | 7.804 | 8.321 | 52,300,440 | +0.98(+13.34%) |
Apr 13, 2020 | 7.037 | 7.394 | 6.844 | 7.342 | 37,547,832 | +0.26(+3.61%) |
Apr 09, 2020 | 7.902 | 8.088 | 6.866 | 7.086 | 77,225,184 | -0.50(-6.56%) |
Apr 08, 2020 | 7.266 | 7.668 | 6.943 | 7.583 | 51,059,632 | +0.69(+10.02%) |
Apr 07, 2020 | 7.773 | 7.842 | 6.861 | 6.893 | 80,716,296 | -0.09(-1.26%) |
Apr 06, 2020 | 6.028 | 7.056 | 6.021 | 6.981 | 52,802,548 | +1.64(+30.68%) |
Apr 03, 2020 | 5.685 | 5.858 | 5.118 | 5.342 | 44,390,972 | -0.34(-5.94%) |
Apr 02, 2020 | 5.095 | 5.698 | 5.086 | 5.679 | 44,263,044 | +0.48(+9.15%) |
Apr 01, 2020 | 5.590 | 6.050 | 5.019 | 5.203 | 48,288,480 | -1.00(-16.18%) |
Mar 31, 2020 | 6.646 | 6.961 | 6.058 | 6.207 | 51,681,792 | -0.43(-6.46%) |
Mar 30, 2020 | 6.222 | 6.682 | 6.051 | 6.636 | 40,348,288 | +0.64(+10.76%) |
Mar 27, 2020 | 6.367 | 6.698 | 5.945 | 5.991 | 52,576,252 | -1.09(-15.40%) |
Mar 26, 2020 | 6.358 | 7.142 | 6.159 | 7.081 | 56,046,896 | +1.18(+20.00%) |
Mar 25, 2020 | 6.254 | 6.893 | 5.609 | 5.901 | 66,273,700 | -0.24(-3.92%) |
Mar 24, 2020 | 5.474 | 6.158 | 5.452 | 6.142 | 68,603,232 | +1.57(+34.26%) |
Mar 23, 2020 | 4.450 | 4.848 | 4.013 | 4.575 | 64,831,564 | +0.39(+9.30%) |
Mar 20, 2020 | 5.125 | 5.333 | 4.175 | 4.185 | 64,381,236 | -0.39(-8.55%) |
Mar 19, 2020 | 4.138 | 4.973 | 3.780 | 4.577 | 68,743,992 | +0.32(+7.58%) |
Mar 18, 2020 | 4.516 | 5.168 | 3.501 | 4.254 | 68,882,712 | -1.49(-25.89%) |
Mar 17, 2020 | 5.223 | 5.882 | 4.300 | 5.740 | 74,805,448 | +0.52(+9.94%) |
Mar 16, 2020 | 5.876 | 6.967 | 5.170 | 5.221 | 48,115,636 | -3.28(-38.59%) |
Mar 13, 2020 | 7.926 | 8.573 | 6.414 | 8.503 | 44,431,992 | +1.82(+27.32%) |
Mar 12, 2020 | 7.632 | 8.752 | 6.677 | 6.678 | 48,538,868 | -2.92(-30.41%) |
Mar 11, 2020 | 10.52 | 10.93 | 9.248 | 9.597 | 34,508,940 | -1.96(-16.97%) |
Mar 10, 2020 | 10.92 | 11.56 | 9.751 | 11.56 | 33,472,942 | +1.85(+19.09%) |
Mar 09, 2020 | 9.950 | 11.58 | 9.686 | 9.705 | 31,580,116 | -3.29(-25.34%) |
Mar 06, 2020 | 12.76 | 13.32 | 11.98 | 13.00 | 26,800,686 | -0.83(-6.01%) |
Mar 05, 2020 | 13.93 | 15.01 | 13.48 | 13.83 | 24,327,978 | -1.36(-8.97%) |
Mar 04, 2020 | 14.04 | 15.21 | 13.48 | 15.19 | 20,823,782 | +1.94(+14.64%) |
Mar 03, 2020 | 14.93 | 15.53 | 12.88 | 13.25 | 33,468,326 | -1.49(-10.12%) |
Mar 02, 2020 | 14.23 | 14.75 | 12.78 | 14.74 | 37,001,496 | +1.33(+9.90%) |
Feb 28, 2020 | 11.26 | 13.61 | 11.24 | 13.42 | 46,534,488 | +0.91(+7.26%) |
Feb 27, 2020 | 13.19 | 14.08 | 12.43 | 12.51 | 39,385,824 | -2.06(-14.11%) |
Feb 26, 2020 | 14.79 | 15.48 | 14.27 | 14.56 | 33,779,836 | +0.12(+0.84%) |
Feb 25, 2020 | 16.58 | 16.61 | 14.19 | 14.44 | 39,400,216 | -1.46(-9.19%) |
Feb 24, 2020 | 15.93 | 16.70 | 15.64 | 15.90 | 30,623,832 | -2.65(-14.27%) |
Feb 21, 2020 | 19.97 | 19.99 | 18.32 | 18.55 | 25,838,062 | -1.83(-8.98%) |
Feb 20, 2020 | 21.07 | 21.27 | 19.41 | 20.38 | 21,104,960 | -0.95(-4.47%) |
Feb 19, 2020 | 20.61 | 21.41 | 20.55 | 21.33 | 13,287,380 | +1.54(+7.77%) |
Feb 18, 2020 | 19.57 | 19.91 | 19.37 | 19.80 | 16,491,666 | -0.86(-4.15%) |
Feb 14, 2020 | 21.25 | 21.51 | 20.29 | 20.65 | 11,478,150 | -0.13(-0.64%) |
Feb 13, 2020 | 20.19 | 21.23 | 20.14 | 20.79 | 13,193,929 | +0.05(+0.22%) |
Feb 12, 2020 | 20.51 | 20.84 | 20.42 | 20.74 | 12,018,656 | +0.87(+4.39%) |
Feb 11, 2020 | 19.25 | 20.16 | 19.24 | 19.87 | 17,095,124 | +1.12(+6.00%) |
Feb 10, 2020 | 17.51 | 18.74 | 17.51 | 18.74 | 11,275,877 | +0.81(+4.53%) |
Feb 07, 2020 | 18.73 | 18.80 | 17.90 | 17.93 | 16,312,664 | -1.36(-7.06%) |
Feb 06, 2020 | 19.34 | 19.36 | 18.60 | 19.29 | 12,449,010 | +0.01(+0.06%) |
Feb 05, 2020 | 19.06 | 19.36 | 18.48 | 19.28 | 19,795,408 | +1.18(+6.55%) |
Feb 04, 2020 | 17.80 | 18.13 | 17.56 | 18.10 | 15,699,671 | +1.54(+9.33%) |
Feb 03, 2020 | 16.17 | 16.63 | 16.10 | 16.55 | 13,942,423 | +0.61(+3.82%) |
Jan 31, 2020 | 17.43 | 17.46 | 15.74 | 15.94 | 23,382,606 | -1.92(-10.76%) |
Jan 30, 2020 | 17.57 | 18.04 | 16.83 | 17.87 | 17,396,196 | -0.07(-0.37%) |
Jan 29, 2020 | 18.77 | 18.89 | 17.87 | 17.93 | 12,498,807 | -1.05(-5.51%) |
Jan 28, 2020 | 18.39 | 19.14 | 18.00 | 18.98 | 14,394,703 | +1.25(+7.07%) |
Jan 27, 2020 | 18.25 | 18.45 | 17.61 | 17.73 | 19,805,584 | -2.31(-11.52%) |
Jan 24, 2020 | 21.55 | 21.66 | 19.59 | 20.04 | 20,259,424 | -0.70(-3.38%) |
Jan 23, 2020 | 20.51 | 20.75 | 19.88 | 20.74 | 9,471,781 | +0.46(+2.28%) |
Jan 22, 2020 | 20.26 | 20.90 | 20.09 | 20.27 | 10,935,734 | +0.47(+2.39%) |
Jan 21, 2020 | 19.59 | 20.03 | 19.57 | 19.80 | 7,075,686 | -0.04(-0.19%) |
Jan 17, 2020 | 19.71 | 19.87 | 19.39 | 19.84 | 12,060,309 | +0.38(+1.94%) |
Jan 16, 2020 | 18.99 | 19.46 | 18.95 | 19.46 | 10,967,608 | +0.93(+5.01%) |
Jan 15, 2020 | 19.21 | 19.26 | 18.32 | 18.53 | 11,687,788 | -0.69(-3.60%) |
Jan 14, 2020 | 19.11 | 19.65 | 18.87 | 19.22 | 9,789,524 | +0.12(+0.64%) |
Jan 13, 2020 | 18.78 | 19.14 | 18.57 | 19.10 | 8,311,895 | +0.72(+3.92%) |
Jan 10, 2020 | 19.02 | 19.03 | 18.24 | 18.38 | 11,520,933 | -0.38(-2.04%) |
Jan 09, 2020 | 19.11 | 19.13 | 18.21 | 18.76 | 11,687,788 | +0.32(+1.73%) |
Jan 08, 2020 | 18.48 | 18.77 | 18.15 | 18.45 | 10,211,627 | +0.04(+0.22%) |
Jan 07, 2020 | 18.07 | 18.66 | 17.79 | 18.40 | 10,647,879 | +0.90(+5.16%) |
Jan 06, 2020 | 17.41 | 17.67 | 17.11 | 17.50 | 11,526,449 | -0.57(-3.17%) |
Jan 03, 2020 | 18.16 | 18.54 | 17.94 | 18.08 | 15,004,717 | -1.03(-5.40%) |
Jan 02, 2020 | 18.66 | 19.11 | 18.41 | 19.11 | 10,633,715 | +1.12(+6.24%) |
Dec 31, 2019 | 17.59 | 18.04 | 17.54 | 17.99 | 5,830,753 | +0.12(+0.67%) |
Dec 30, 2019 | 18.17 | 18.20 | 17.45 | 17.87 | 9,414,008 | -0.38(-2.11%) |
Dec 27, 2019 | 18.64 | 18.64 | 18.10 | 18.25 | 7,477,911 | -0.21(-1.11%) |
Dec 26, 2019 | 18.49 | 18.53 | 18.21 | 18.46 | 5,987,447 | +0.07(+0.38%) |
Dec 24, 2019 | 18.33 | 18.39 | 18.06 | 18.39 | 3,842,857 | +0.14(+0.74%) |
Dec 23, 2019 | 18.57 | 18.57 | 18.19 | 18.25 | 11,249,107 | +0.12(+0.67%) |
Dec 20, 2019 | 17.86 | 18.22 | 17.69 | 18.13 | 11,100,031 | +0.56(+3.21%) |
Dec 19, 2019 | 17.33 | 17.58 | 17.13 | 17.56 | 7,707,646 | +0.40(+2.35%) |
Dec 18, 2019 | 17.24 | 17.33 | 16.99 | 17.16 | 7,633,431 | -0.02(-0.14%) |
Dec 17, 2019 | 17.22 | 17.32 | 16.93 | 17.19 | 9,970,648 | +0.22(+1.31%) |
Dec 16, 2019 | 17.05 | 17.42 | 16.95 | 16.96 | 10,414,175 | +0.47(+2.84%) |
Dec 13, 2019 | 16.72 | 17.27 | 16.28 | 16.49 | 21,747,312 | -0.28(-1.65%) |
Dec 12, 2019 | 15.43 | 16.82 | 15.42 | 16.77 | 21,349,686 | +1.26(+8.11%) |
Dec 11, 2019 | 14.73 | 15.54 | 14.68 | 15.51 | 12,212,634 | +0.95(+6.56%) |
Dec 10, 2019 | 14.59 | 14.86 | 14.41 | 14.56 | 7,578,887 | +0.16(+1.11%) |
Dec 09, 2019 | 14.64 | 14.76 | 14.39 | 14.40 | 5,005,797 | -0.25(-1.69%) |
Dec 06, 2019 | 14.47 | 14.73 | 14.44 | 14.64 | 9,971,214 | +0.65(+4.65%) |
Dec 05, 2019 | 14.04 | 14.20 | 13.82 | 13.99 | 7,987,647 | +0.17(+1.20%) |
Dec 04, 2019 | 13.79 | 13.97 | 13.66 | 13.83 | 8,963,309 | +0.62(+4.70%) |
Dec 03, 2019 | 12.90 | 13.21 | 12.73 | 13.21 | 14,952,722 | -0.63(-4.57%) |
Dec 02, 2019 | 14.49 | 14.59 | 13.76 | 13.84 | 13,474,875 | -0.64(-4.40%) |
Nov 29, 2019 | 14.75 | 14.78 | 14.43 | 14.48 | 4,486,205 | -0.48(-3.23%) |
Nov 27, 2019 | 14.87 | 14.98 | 14.76 | 14.96 | 7,427,552 | +0.31(+2.14%) |
Nov 26, 2019 | 14.77 | 14.80 | 14.46 | 14.65 | 11,104,528 | -0.20(-1.35%) |
Nov 25, 2019 | 14.25 | 14.87 | 14.24 | 14.85 | 14,337,685 | +1.01(+7.27%) |
Nov 22, 2019 | 14.07 | 14.21 | 13.73 | 13.84 | 10,289,363 | -0.02(-0.14%) |
Nov 21, 2019 | 14.13 | 14.26 | 13.69 | 13.86 | 15,749,792 | -0.48(-3.33%) |
Nov 20, 2019 | 14.61 | 14.87 | 14.01 | 14.34 | 18,210,720 | -0.51(-3.44%) |
Nov 19, 2019 | 15.27 | 15.36 | 14.61 | 14.85 | 12,705,199 | -0.23(-1.55%) |
Nov 18, 2019 | 15.18 | 15.37 | 14.84 | 15.08 | 8,948,518 | -0.09(-0.61%) |
Nov 15, 2019 | 15.32 | 15.56 | 14.99 | 15.17 | 14,527,779 | +0.38(+2.60%) |
Nov 14, 2019 | 14.76 | 14.84 | 14.46 | 14.79 | 11,678,374 | -0.12(-0.82%) |
Nov 13, 2019 | 14.60 | 15.06 | 14.45 | 14.91 | 12,305,004 | -0.01(-0.06%) |
Nov 12, 2019 | 15.01 | 15.26 | 14.72 | 14.92 | 14,135,018 | +0.13(+0.88%) |
Nov 11, 2019 | 14.64 | 14.88 | 14.46 | 14.79 | 6,791,392 | -0.24(-1.63%) |
Nov 08, 2019 | 14.62 | 15.04 | 14.36 | 15.04 | 7,465,791 | +0.24(+1.59%) |
Nov 07, 2019 | 15.21 | 15.27 | 14.59 | 14.80 | 12,681,170 | +0.29(+1.96%) |
Nov 06, 2019 | 14.77 | 14.78 | 14.07 | 14.51 | 11,421,162 | -0.33(-2.25%) |
Nov 05, 2019 | 14.94 | 15.18 | 14.68 | 14.85 | 10,024,366 | +0.08(+0.58%) |
Nov 04, 2019 | 14.38 | 14.84 | 14.35 | 14.76 | 12,618,978 | +0.91(+6.55%) |
Nov 01, 2019 | 13.33 | 13.86 | 13.18 | 13.86 | 10,699,286 | +0.89(+6.90%) |
Oct 31, 2019 | 13.05 | 13.09 | 12.46 | 12.96 | 10,208,159 | -0.25(-1.88%) |
Oct 30, 2019 | 13.48 | 13.48 | 12.92 | 13.21 | 8,780,068 | +0.00(+0.02%) |
Oct 29, 2019 | 13.63 | 13.89 | 13.16 | 13.21 | 11,025,036 | -0.36(-2.62%) |
Oct 28, 2019 | 13.14 | 13.62 | 13.13 | 13.56 | 15,601,180 | +0.68(+5.24%) |
Oct 25, 2019 | 12.22 | 12.92 | 12.20 | 12.89 | 18,642,300 | +0.75(+6.15%) |
Oct 24, 2019 | 11.77 | 12.16 | 11.70 | 12.14 | 14,932,501 | +0.82(+7.25%) |
Oct 23, 2019 | 11.35 | 11.64 | 11.10 | 11.32 | 15,973,261 | -0.70(-5.81%) |
Oct 22, 2019 | 12.38 | 12.45 | 12.00 | 12.02 | 10,440,606 | -0.29(-2.34%) |
Oct 21, 2019 | 11.92 | 12.31 | 11.88 | 12.31 | 11,852,560 | +0.66(+5.69%) |
Oct 18, 2019 | 11.97 | 12.05 | 11.29 | 11.64 | 14,963,704 | -0.40(-3.34%) |
Oct 17, 2019 | 12.35 | 12.46 | 11.81 | 12.05 | 12,670,126 | +0.12(+1.05%) |
Oct 16, 2019 | 12.28 | 12.45 | 11.84 | 11.92 | 15,798,983 | -0.54(-4.35%) |
Oct 15, 2019 | 11.90 | 12.55 | 11.86 | 12.46 | 19,851,128 | +0.77(+6.56%) |
Oct 14, 2019 | 11.66 | 11.77 | 11.52 | 11.70 | 7,222,974 | -0.00(-0.02%) |
Oct 11, 2019 | 11.57 | 12.10 | 11.54 | 11.70 | 28,495,738 | +0.74(+6.72%) |
Oct 10, 2019 | 10.73 | 11.29 | 10.69 | 10.96 | 19,090,768 | +0.31(+2.91%) |
Oct 09, 2019 | 10.56 | 10.85 | 10.47 | 10.65 | 16,264,015 | +0.51(+5.04%) |
Oct 08, 2019 | 10.82 | 10.84 | 10.11 | 10.14 | 25,704,136 | -1.03(-9.20%) |
Oct 07, 2019 | 11.33 | 11.54 | 11.16 | 11.17 | 9,303,484 | -0.26(-2.28%) |
Oct 04, 2019 | 10.95 | 11.44 | 10.92 | 11.43 | 14,024,553 | +0.59(+5.42%) |
Oct 03, 2019 | 10.33 | 10.87 | 9.950 | 10.84 | 18,379,400 | +0.53(+5.12%) |
Oct 02, 2019 | 10.50 | 10.63 | 10.11 | 10.31 | 19,754,232 | -0.51(-4.72%) |
Oct 01, 2019 | 11.35 | 11.76 | 10.70 | 10.82 | 14,962,771 | -0.30(-2.74%) |
Sep 30, 2019 | 10.98 | 11.16 | 10.80 | 11.13 | 7,446,733 | +0.34(+3.16%) |
Sep 27, 2019 | 11.38 | 11.51 | 10.54 | 10.79 | 17,675,618 | -0.85(-7.29%) |
Sep 26, 2019 | 11.61 | 11.74 | 11.29 | 11.64 | 10,399,262 | +0.04(+0.32%) |
Sep 25, 2019 | 10.85 | 11.71 | 10.59 | 11.60 | 12,227,502 | +0.56(+5.11%) |
Sep 24, 2019 | 11.86 | 11.87 | 10.85 | 11.03 | 18,598,126 | -0.56(-4.84%) |
Sep 23, 2019 | 11.19 | 11.78 | 11.19 | 11.60 | 8,379,878 | +0.34(+3.06%) |
Sep 20, 2019 | 12.06 | 12.06 | 11.09 | 11.25 | 12,040,490 | -0.66(-5.58%) |
Sep 19, 2019 | 12.21 | 12.29 | 11.86 | 11.92 | 7,406,755 | -0.18(-1.52%) |
Sep 18, 2019 | 12.03 | 12.11 | 11.58 | 12.10 | 8,979,895 | +0.02(+0.19%) |
Sep 17, 2019 | 11.89 | 12.10 | 11.68 | 12.08 | 5,592,929 | +0.11(+0.91%) |
Sep 16, 2019 | 11.88 | 12.13 | 11.64 | 11.97 | 6,676,113 | -0.25(-2.03%) |
Sep 13, 2019 | 12.33 | 12.44 | 12.02 | 12.22 | 6,250,084 | -0.11(-0.91%) |
Sep 12, 2019 | 12.53 | 12.67 | 12.07 | 12.33 | 12,043,065 | +0.11(+0.88%) |
Sep 11, 2019 | 11.86 | 12.22 | 11.65 | 12.22 | 9,870,383 | +0.52(+4.48%) |
Sep 10, 2019 | 11.36 | 11.70 | 11.13 | 11.70 | 7,151,711 | +0.15(+1.32%) |
Sep 09, 2019 | 11.60 | 11.83 | 11.40 | 11.54 | 9,516,508 | +0.16(+1.40%) |
Sep 06, 2019 | 11.39 | 11.51 | 11.16 | 11.38 | 7,282,826 | +0.05(+0.40%) |
Sep 05, 2019 | 11.03 | 11.70 | 10.99 | 11.34 | 18,183,960 | +0.97(+9.34%) |
Sep 04, 2019 | 10.05 | 10.38 | 10.04 | 10.37 | 19,561,614 | +0.78(+8.18%) |
Sep 03, 2019 | 9.790 | 9.890 | 9.421 | 9.586 | 12,839,150 | -0.53(-5.20%) |
Aug 30, 2019 | 10.22 | 10.38 | 9.956 | 10.11 | 10,830,006 | +0.17(+1.71%) |
Aug 29, 2019 | 9.724 | 10.13 | 9.724 | 9.943 | 19,322,796 | +0.63(+6.77%) |
Aug 28, 2019 | 9.001 | 9.352 | 8.811 | 9.312 | 10,837,897 | +0.17(+1.83%) |
Aug 27, 2019 | 9.473 | 9.561 | 8.987 | 9.145 | 11,510,896 | -0.10(-1.05%) |
Aug 26, 2019 | 9.465 | 9.482 | 9.129 | 9.241 | 11,598,403 | +0.22(+2.48%) |
Aug 23, 2019 | 9.959 | 10.22 | 8.915 | 9.018 | 32,280,098 | -1.34(-12.96%) |
Aug 22, 2019 | 10.43 | 10.53 | 10.03 | 10.36 | 9,974,071 | -0.01(-0.11%) |
Aug 21, 2019 | 10.41 | 10.51 | 10.21 | 10.37 | 10,007,229 | +0.29(+2.83%) |
Aug 20, 2019 | 10.17 | 10.30 | 9.923 | 10.09 | 8,907,649 | -0.16(-1.59%) |
Aug 19, 2019 | 10.37 | 10.49 | 10.10 | 10.25 | 16,393,056 | +0.56(+5.74%) |
Aug 16, 2019 | 9.344 | 9.767 | 9.280 | 9.692 | 16,625,009 | +0.73(+8.18%) |
Aug 15, 2019 | 9.274 | 9.274 | 8.741 | 8.959 | 15,496,347 | -0.07(-0.82%) |
Aug 14, 2019 | 9.280 | 9.517 | 8.884 | 9.033 | 28,532,468 | -0.93(-9.38%) |
Aug 13, 2019 | 9.124 | 10.19 | 8.942 | 9.968 | 20,331,252 | +0.81(+8.83%) |
Aug 12, 2019 | 9.264 | 9.500 | 9.009 | 9.159 | 12,443,796 | -0.34(-3.59%) |
Aug 09, 2019 | 9.738 | 9.858 | 9.306 | 9.500 | 17,927,430 | -0.56(-5.59%) |
Aug 08, 2019 | 9.585 | 10.06 | 9.358 | 10.06 | 19,141,990 | +0.76(+8.17%) |
Aug 07, 2019 | 8.700 | 9.370 | 8.680 | 9.302 | 20,113,396 | +0.19(+2.11%) |
Aug 06, 2019 | 9.219 | 9.463 | 8.816 | 9.110 | 20,748,640 | +0.35(+4.02%) |
Aug 05, 2019 | 9.189 | 9.231 | 8.519 | 8.758 | 23,090,406 | -1.32(-13.07%) |
Aug 02, 2019 | 10.23 | 10.51 | 9.822 | 10.07 | 16,969,768 | -0.50(-4.69%) |
Aug 01, 2019 | 11.12 | 12.05 | 10.29 | 10.57 | 26,162,800 | -0.67(-6.00%) |
Jul 31, 2019 | 12.25 | 12.25 | 10.88 | 11.24 | 21,752,882 | -1.20(-9.66%) |
Jul 30, 2019 | 12.19 | 12.54 | 12.06 | 12.45 | 6,086,423 | -0.08(-0.68%) |
Jul 29, 2019 | 12.33 | 12.59 | 12.06 | 12.53 | 8,102,340 | +0.10(+0.77%) |
Jul 26, 2019 | 12.70 | 12.72 | 12.42 | 12.44 | 9,032,666 | -0.01(-0.07%) |
Jul 25, 2019 | 12.87 | 12.87 | 12.34 | 12.45 | 15,123,319 | -0.67(-5.07%) |
Jul 24, 2019 | 12.27 | 13.19 | 12.25 | 13.11 | 24,042,322 | +1.10(+9.12%) |
Jul 23, 2019 | 11.82 | 12.01 | 11.62 | 12.01 | 10,590,161 | +0.44(+3.81%) |
Jul 22, 2019 | 11.13 | 11.63 | 11.10 | 11.57 | 13,371,334 | +0.64(+5.86%) |
Jul 19, 2019 | 11.16 | 11.26 | 10.92 | 10.93 | 9,375,892 | -0.07(-0.66%) |
Jul 18, 2019 | 10.57 | 11.06 | 10.55 | 11.01 | 13,532,696 | +0.48(+4.58%) |
Jul 17, 2019 | 10.67 | 10.70 | 10.43 | 10.53 | 7,348,146 | +0.09(+0.84%) |
Jul 16, 2019 | 10.63 | 10.70 | 10.28 | 10.44 | 10,137,946 | -0.35(-3.24%) |
Jul 15, 2019 | 10.70 | 10.93 | 10.61 | 10.79 | 8,666,533 | +0.25(+2.33%) |
Jul 12, 2019 | 10.08 | 10.55 | 10.05 | 10.54 | 12,667,184 | +0.57(+5.71%) |
Jul 11, 2019 | 10.04 | 10.09 | 9.797 | 9.972 | 8,851,078 | +0.08(+0.76%) |
Jul 10, 2019 | 10.02 | 10.31 | 9.848 | 9.896 | 16,962,688 | +0.20(+2.10%) |
Jul 09, 2019 | 9.335 | 9.720 | 9.260 | 9.693 | 9,335,241 | +0.22(+2.31%) |
Jul 08, 2019 | 9.442 | 9.573 | 9.316 | 9.474 | 8,375,419 | -0.23(-2.42%) |
Jul 05, 2019 | 9.545 | 9.742 | 9.387 | 9.709 | 9,912,183 | -0.16(-1.59%) |
Jul 03, 2019 | 10.06 | 10.06 | 9.669 | 9.866 | 9,680,812 | -0.16(-1.56%) |
Jul 02, 2019 | 10.34 | 10.34 | 9.891 | 10.02 | 12,436,916 | -0.44(-4.19%) |
Jul 01, 2019 | 10.94 | 11.20 | 10.22 | 10.46 | 21,551,114 | +0.78(+8.09%) |
Jun 28, 2019 | 9.913 | 9.943 | 9.618 | 9.678 | 11,467,426 | +0.04(+0.41%) |
Jun 27, 2019 | 9.401 | 9.791 | 9.401 | 9.638 | 13,863,189 | +0.41(+4.41%) |
Jun 26, 2019 | 8.995 | 9.392 | 8.950 | 9.231 | 19,690,032 | +0.79(+9.40%) |
Jun 25, 2019 | 8.835 | 8.978 | 8.407 | 8.438 | 12,450,937 | -0.37(-4.25%) |
Jun 24, 2019 | 8.812 | 8.928 | 8.727 | 8.812 | 9,649,965 | +0.06(+0.66%) |
Jun 21, 2019 | 8.808 | 9.039 | 8.723 | 8.754 | 12,504,323 | -0.18(-2.06%) |
Jun 20, 2019 | 9.259 | 9.338 | 8.808 | 8.939 | 19,588,900 | +0.24(+2.77%) |
Jun 19, 2019 | 8.824 | 8.877 | 8.559 | 8.698 | 13,475,744 | +0.02(+0.20%) |
Jun 18, 2019 | 7.962 | 8.837 | 7.912 | 8.681 | 26,642,786 | +1.00(+13.04%) |
Jun 17, 2019 | 7.853 | 7.929 | 7.663 | 7.679 | 8,788,135 | -0.16(-2.01%) |
Jun 14, 2019 | 7.755 | 7.960 | 7.676 | 7.837 | 15,197,302 | -0.67(-7.92%) |
Jun 13, 2019 | 8.572 | 8.606 | 8.309 | 8.511 | 11,675,760 | +0.16(+1.90%) |
Jun 12, 2019 | 8.722 | 8.746 | 8.326 | 8.353 | 12,164,333 | -0.63(-7.06%) |
Jun 11, 2019 | 9.422 | 9.450 | 8.792 | 8.987 | 19,026,566 | +0.07(+0.75%) |
Jun 10, 2019 | 8.653 | 9.212 | 8.590 | 8.920 | 22,204,250 | +0.65(+7.80%) |
Jun 07, 2019 | 8.080 | 8.347 | 8.043 | 8.275 | 14,416,262 | +0.25(+3.14%) |
Jun 06, 2019 | 7.700 | 8.106 | 7.651 | 8.023 | 14,497,757 | +0.32(+4.15%) |
Jun 05, 2019 | 8.118 | 8.124 | 7.399 | 7.703 | 26,100,568 | -0.16(-1.99%) |
Jun 04, 2019 | 7.364 | 7.874 | 7.162 | 7.859 | 32,858,734 | +0.88(+12.69%) |