Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.689 | 5.726 | 5.498 | 5.616 | 2,364,253 | -0.20(-3.45%) |
May 28, 2020 | 5.863 | 5.918 | 5.735 | 5.817 | 1,856,315 | +0.07(+1.27%) |
May 27, 2020 | 5.735 | 5.772 | 5.571 | 5.744 | 1,929,906 | +0.22(+3.97%) |
May 26, 2020 | 5.489 | 5.575 | 5.470 | 5.525 | 1,959,048 | +0.50(+10.00%) |
May 22, 2020 | 5.059 | 5.059 | 4.950 | 5.023 | 1,368,005 | -0.02(-0.36%) |
May 21, 2020 | 5.141 | 5.205 | 5.032 | 5.041 | 1,159,765 | -0.15(-2.82%) |
May 20, 2020 | 5.132 | 5.205 | 5.110 | 5.187 | 1,776,840 | +0.12(+2.34%) |
May 19, 2020 | 5.151 | 5.178 | 5.032 | 5.068 | 1,876,067 | -0.37(-6.72%) |
May 18, 2020 | 5.242 | 5.443 | 5.215 | 5.434 | 944,550 | +0.41(+8.18%) |
May 15, 2020 | 5.041 | 5.105 | 4.991 | 5.023 | 491,006 | +0.00(+0.00%) |
May 14, 2020 | 4.931 | 5.141 | 4.840 | 5.023 | 901,397 | -0.21(-4.01%) |
May 13, 2020 | 5.434 | 5.452 | 5.224 | 5.233 | 1,264,022 | +0.01(+0.17%) |
May 12, 2020 | 5.370 | 5.425 | 5.215 | 5.224 | 1,059,825 | +0.09(+1.78%) |
May 11, 2020 | 5.087 | 5.160 | 5.041 | 5.132 | 895,532 | -0.03(-0.53%) |
May 08, 2020 | 5.078 | 5.187 | 5.078 | 5.160 | 1,138,490 | +0.22(+4.44%) |
May 07, 2020 | 4.804 | 4.963 | 4.804 | 4.941 | 1,680,038 | -0.14(-2.70%) |
May 06, 2020 | 5.352 | 5.379 | 5.059 | 5.078 | 1,349,997 | -0.23(-4.30%) |
May 05, 2020 | 5.470 | 5.548 | 5.306 | 5.306 | 736,505 | -0.05(-0.85%) |
May 04, 2020 | 5.361 | 5.370 | 5.256 | 5.352 | 549,759 | -0.14(-2.50%) |
May 01, 2020 | 5.598 | 5.598 | 5.388 | 5.489 | 533,602 | -0.21(-3.69%) |
Apr 30, 2020 | 5.854 | 5.854 | 5.639 | 5.699 | 1,057,504 | -0.30(-5.02%) |
Apr 29, 2020 | 5.890 | 6.036 | 5.890 | 6.000 | 904,961 | +0.29(+5.12%) |
Apr 28, 2020 | 5.927 | 5.936 | 5.694 | 5.708 | 817,533 | -0.11(-1.88%) |
Apr 27, 2020 | 5.735 | 5.826 | 5.712 | 5.817 | 537,769 | +0.09(+1.60%) |
Apr 24, 2020 | 5.799 | 5.808 | 5.680 | 5.726 | 646,389 | -0.06(-1.10%) |
Apr 23, 2020 | 5.653 | 5.863 | 5.635 | 5.790 | 1,024,382 | +0.26(+4.62%) |
Apr 22, 2020 | 5.580 | 5.580 | 5.425 | 5.534 | 666,930 | -0.04(-0.66%) |
Apr 21, 2020 | 5.607 | 5.680 | 5.543 | 5.571 | 724,702 | -0.07(-1.29%) |
Apr 20, 2020 | 5.662 | 5.753 | 5.607 | 5.644 | 859,152 | +0.20(+3.69%) |
Apr 17, 2020 | 5.390 | 5.443 | 5.328 | 5.443 | 1,083,416 | +0.28(+5.50%) |
Apr 16, 2020 | 5.274 | 5.274 | 5.079 | 5.159 | 1,187,188 | -0.18(-3.32%) |
Apr 15, 2020 | 5.505 | 5.505 | 5.221 | 5.336 | 1,655,814 | -0.39(-6.81%) |
Apr 14, 2020 | 5.913 | 5.944 | 5.664 | 5.726 | 2,108,392 | +0.12(+2.22%) |
Apr 13, 2020 | 5.691 | 5.691 | 5.328 | 5.602 | 1,295,432 | -0.20(-3.36%) |
Apr 09, 2020 | 6.001 | 6.063 | 5.753 | 5.797 | 1,206,491 | -0.13(-2.24%) |
Apr 08, 2020 | 5.753 | 5.957 | 5.735 | 5.930 | 1,160,985 | +0.35(+6.36%) |
Apr 07, 2020 | 5.718 | 5.868 | 5.549 | 5.576 | 1,535,797 | +0.20(+3.62%) |
Apr 06, 2020 | 5.079 | 5.407 | 5.079 | 5.381 | 1,739,766 | +0.49(+9.96%) |
Apr 03, 2020 | 5.044 | 5.097 | 4.805 | 4.893 | 2,324,652 | -0.22(-4.33%) |
Apr 02, 2020 | 5.000 | 5.212 | 5.000 | 5.115 | 1,281,935 | +0.07(+1.41%) |
Apr 01, 2020 | 4.964 | 5.195 | 4.893 | 5.044 | 1,454,852 | +0.07(+1.43%) |
Mar 31, 2020 | 4.946 | 5.084 | 4.893 | 4.973 | 1,735,405 | -0.20(-3.94%) |
Mar 30, 2020 | 5.168 | 5.181 | 4.982 | 5.177 | 1,692,056 | -0.06(-1.18%) |
Mar 27, 2020 | 5.292 | 5.403 | 5.141 | 5.239 | 4,538,978 | -0.04(-0.84%) |
Mar 26, 2020 | 4.911 | 5.305 | 4.911 | 5.283 | 2,702,368 | +0.32(+6.43%) |
Mar 25, 2020 | 4.831 | 5.066 | 4.760 | 4.964 | 4,300,356 | +0.30(+6.46%) |
Mar 24, 2020 | 4.787 | 4.858 | 4.601 | 4.663 | 2,844,250 | +0.12(+2.53%) |
Mar 23, 2020 | 4.636 | 4.805 | 4.485 | 4.548 | 1,878,385 | -0.51(-10.16%) |
Mar 20, 2020 | 5.071 | 5.407 | 5.026 | 5.062 | 2,888,697 | -0.04(-0.87%) |
Mar 19, 2020 | 4.920 | 5.221 | 4.787 | 5.106 | 1,677,188 | +0.13(+2.67%) |
Mar 18, 2020 | 5.168 | 5.381 | 4.716 | 4.973 | 1,938,752 | -0.79(-13.69%) |
Mar 17, 2020 | 5.842 | 5.922 | 5.461 | 5.762 | 3,193,086 | +0.03(+0.46%) |
Mar 16, 2020 | 5.585 | 6.099 | 5.567 | 5.735 | 2,618,592 | -0.89(-13.39%) |
Mar 13, 2020 | 6.356 | 6.622 | 6.117 | 6.622 | 3,218,550 | +0.98(+17.27%) |
Mar 12, 2020 | 6.196 | 6.214 | 5.585 | 5.647 | 3,794,210 | -0.99(-14.95%) |
Mar 11, 2020 | 6.826 | 6.897 | 6.551 | 6.640 | 4,277,466 | -0.56(-7.76%) |
Mar 10, 2020 | 7.278 | 7.287 | 6.888 | 7.198 | 5,294,769 | +0.16(+2.27%) |
Mar 09, 2020 | 7.216 | 7.535 | 7.021 | 7.038 | 4,630,256 | -0.87(-10.99%) |
Mar 06, 2020 | 7.943 | 8.058 | 7.810 | 7.907 | 6,408,447 | -0.08(-1.00%) |
Mar 05, 2020 | 7.987 | 8.067 | 7.916 | 7.987 | 6,863,676 | -0.29(-3.53%) |
Mar 04, 2020 | 8.226 | 8.279 | 8.031 | 8.279 | 2,898,060 | +0.15(+1.85%) |
Mar 03, 2020 | 8.235 | 8.404 | 8.102 | 8.129 | 5,980,430 | -0.27(-3.27%) |
Mar 02, 2020 | 8.049 | 8.412 | 7.898 | 8.404 | 6,635,404 | +0.16(+1.94%) |
Feb 28, 2020 | 7.916 | 8.306 | 7.907 | 8.244 | 7,413,574 | +0.13(+1.64%) |
Feb 27, 2020 | 8.014 | 8.342 | 7.974 | 8.111 | 8,148,346 | +0.18(+2.23%) |
Feb 26, 2020 | 8.067 | 8.102 | 7.827 | 7.934 | 7,153,249 | +0.12(+1.59%) |
Feb 25, 2020 | 7.960 | 8.049 | 7.774 | 7.810 | 6,234,764 | +0.04(+0.57%) |
Feb 24, 2020 | 7.721 | 7.827 | 7.712 | 7.765 | 3,679,614 | -0.66(-7.79%) |
Feb 21, 2020 | 8.439 | 8.483 | 8.386 | 8.421 | 2,578,472 | -0.07(-0.84%) |
Feb 20, 2020 | 8.412 | 8.492 | 8.395 | 8.492 | 2,237,238 | +0.05(+0.63%) |
Feb 19, 2020 | 8.439 | 8.483 | 8.404 | 8.439 | 2,156,411 | +0.04(+0.42%) |
Feb 18, 2020 | 8.350 | 8.430 | 8.350 | 8.404 | 1,366,443 | -0.04(-0.52%) |
Feb 14, 2020 | 8.466 | 8.492 | 8.412 | 8.448 | 2,102,870 | +0.01(+0.11%) |
Feb 13, 2020 | 8.412 | 8.528 | 8.395 | 8.439 | 1,721,914 | -0.17(-1.96%) |
Feb 12, 2020 | 8.554 | 8.661 | 8.554 | 8.607 | 3,420,813 | +0.27(+3.30%) |
Feb 11, 2020 | 8.226 | 8.368 | 8.200 | 8.333 | 3,514,762 | +0.10(+1.18%) |
Feb 10, 2020 | 8.297 | 8.333 | 8.138 | 8.235 | 2,036,845 | -0.03(-0.32%) |
Feb 07, 2020 | 8.430 | 8.461 | 8.173 | 8.262 | 4,161,745 | -0.62(-6.99%) |
Feb 06, 2020 | 8.918 | 8.935 | 8.794 | 8.882 | 1,986,483 | -0.03(-0.30%) |
Feb 05, 2020 | 8.900 | 8.931 | 8.842 | 8.909 | 1,897,364 | +0.24(+2.76%) |
Feb 04, 2020 | 8.705 | 8.758 | 8.670 | 8.670 | 3,252,984 | +0.27(+3.27%) |
Feb 03, 2020 | 8.404 | 8.519 | 8.386 | 8.395 | 2,607,204 | +0.04(+0.53%) |
Jan 31, 2020 | 8.572 | 8.581 | 8.297 | 8.350 | 3,928,456 | -0.38(-4.37%) |
Jan 30, 2020 | 8.732 | 8.811 | 8.625 | 8.732 | 2,032,062 | -0.10(-1.10%) |
Jan 29, 2020 | 8.909 | 8.918 | 8.820 | 8.829 | 1,306,771 | -0.01(-0.10%) |
Jan 28, 2020 | 8.732 | 8.927 | 8.705 | 8.838 | 1,695,747 | +0.17(+1.94%) |
Jan 27, 2020 | 8.935 | 8.935 | 8.661 | 8.670 | 1,787,529 | -0.63(-6.77%) |
Jan 24, 2020 | 9.494 | 9.494 | 9.255 | 9.299 | 1,762,074 | -0.14(-1.50%) |
Jan 23, 2020 | 9.255 | 9.467 | 9.210 | 9.441 | 2,451,156 | +0.09(+0.95%) |
Jan 22, 2020 | 9.467 | 9.494 | 9.326 | 9.352 | 1,031,700 | -0.17(-1.77%) |
Jan 21, 2020 | 9.591 | 9.662 | 9.503 | 9.521 | 1,544,747 | -0.29(-2.98%) |
Jan 17, 2020 | 9.911 | 9.937 | 9.751 | 9.813 | 998,471 | +0.03(+0.27%) |
Jan 16, 2020 | 9.769 | 9.791 | 9.707 | 9.786 | 1,926,643 | +0.23(+2.41%) |
Jan 15, 2020 | 9.583 | 9.627 | 9.538 | 9.556 | 862,971 | -0.10(-1.01%) |
Jan 14, 2020 | 9.680 | 9.720 | 9.636 | 9.653 | 1,345,733 | -0.05(-0.55%) |
Jan 13, 2020 | 9.662 | 9.724 | 9.618 | 9.707 | 1,042,692 | +0.05(+0.55%) |
Jan 10, 2020 | 9.786 | 9.786 | 9.645 | 9.653 | 1,458,506 | -0.13(-1.36%) |
Jan 09, 2020 | 9.813 | 9.813 | 9.742 | 9.786 | 1,085,028 | +0.00(+0.00%) |
Jan 08, 2020 | 9.707 | 9.813 | 9.698 | 9.786 | 2,011,813 | +0.09(+0.91%) |
Jan 07, 2020 | 9.778 | 9.822 | 9.671 | 9.698 | 1,247,317 | -0.16(-1.62%) |
Jan 06, 2020 | 9.698 | 9.866 | 9.698 | 9.857 | 1,124,051 | -0.04(-0.45%) |
Jan 03, 2020 | 9.875 | 9.937 | 9.853 | 9.902 | 1,402,214 | -0.11(-1.06%) |
Jan 02, 2020 | 9.902 | 10.03 | 9.875 | 10.01 | 2,144,145 | +0.26(+2.64%) |
Dec 31, 2019 | 9.724 | 9.804 | 9.720 | 9.751 | 527,719 | -0.01(-0.09%) |
Dec 30, 2019 | 9.849 | 9.866 | 9.742 | 9.760 | 957,550 | -0.10(-0.99%) |
Dec 27, 2019 | 9.884 | 9.911 | 9.844 | 9.857 | 1,233,565 | -0.03(-0.27%) |
Dec 26, 2019 | 9.831 | 9.884 | 9.804 | 9.884 | 1,282,329 | +0.05(+0.54%) |
Dec 24, 2019 | 9.786 | 9.857 | 9.755 | 9.831 | 523,546 | +0.00(+0.00%) |
Dec 23, 2019 | 9.840 | 9.866 | 9.804 | 9.831 | 1,003,500 | +0.10(+1.00%) |
Dec 20, 2019 | 9.698 | 9.733 | 9.658 | 9.733 | 1,531,267 | +0.12(+1.20%) |
Dec 19, 2019 | 9.680 | 9.698 | 9.618 | 9.618 | 784,410 | -0.14(-1.45%) |
Dec 18, 2019 | 9.716 | 9.769 | 9.671 | 9.760 | 1,220,880 | +0.04(+0.36%) |
Dec 17, 2019 | 9.804 | 9.813 | 9.707 | 9.724 | 1,096,210 | +0.05(+0.55%) |
Dec 16, 2019 | 9.786 | 9.795 | 9.671 | 9.671 | 1,420,956 | +0.00(+0.00%) |
Dec 13, 2019 | 9.707 | 9.826 | 9.631 | 9.671 | 1,816,561 | +0.16(+1.68%) |
Dec 12, 2019 | 9.281 | 9.529 | 9.255 | 9.512 | 2,505,520 | +0.19(+2.00%) |
Dec 11, 2019 | 9.299 | 9.352 | 9.272 | 9.326 | 802,052 | +0.04(+0.48%) |
Dec 10, 2019 | 9.246 | 9.326 | 9.210 | 9.281 | 675,653 | -0.03(-0.29%) |
Dec 09, 2019 | 9.299 | 9.317 | 9.263 | 9.308 | 2,374,692 | -0.02(-0.19%) |
Dec 06, 2019 | 9.388 | 9.414 | 9.308 | 9.326 | 1,127,412 | -0.04(-0.38%) |
Dec 05, 2019 | 9.388 | 9.405 | 9.303 | 9.361 | 3,436,957 | +0.01(+0.09%) |
Dec 04, 2019 | 9.343 | 9.432 | 9.334 | 9.352 | 2,068,209 | +0.06(+0.67%) |
Dec 03, 2019 | 9.166 | 9.299 | 9.122 | 9.290 | 2,721,472 | -0.08(-0.85%) |
Dec 02, 2019 | 9.405 | 9.423 | 9.255 | 9.370 | 5,095,175 | -0.16(-1.67%) |
Nov 29, 2019 | 9.414 | 9.565 | 9.396 | 9.529 | 2,173,037 | -0.14(-1.47%) |
Nov 27, 2019 | 9.591 | 9.680 | 9.583 | 9.671 | 3,838,548 | -0.26(-2.59%) |
Nov 26, 2019 | 9.822 | 9.937 | 9.786 | 9.928 | 5,468,734 | +0.14(+1.45%) |
Nov 25, 2019 | 9.698 | 9.795 | 9.680 | 9.786 | 1,418,298 | +0.10(+1.01%) |
Nov 22, 2019 | 9.689 | 9.716 | 9.636 | 9.689 | 583,786 | +0.11(+1.11%) |
Nov 21, 2019 | 9.627 | 9.627 | 9.547 | 9.583 | 1,489,917 | +0.00(+0.00%) |
Nov 20, 2019 | 9.698 | 9.769 | 9.512 | 9.583 | 2,358,202 | -0.09(-0.92%) |
Nov 19, 2019 | 9.786 | 9.786 | 9.645 | 9.671 | 947,678 | -0.06(-0.64%) |
Nov 18, 2019 | 9.778 | 9.778 | 9.671 | 9.733 | 1,055,727 | -0.23(-2.31%) |
Nov 15, 2019 | 9.919 | 9.990 | 9.911 | 9.964 | 844,036 | +0.12(+1.26%) |
Nov 14, 2019 | 9.822 | 9.919 | 9.786 | 9.840 | 1,773,450 | -0.03(-0.27%) |
Nov 13, 2019 | 9.840 | 9.911 | 9.813 | 9.866 | 2,059,305 | -0.05(-0.54%) |
Nov 12, 2019 | 9.999 | 10.02 | 9.911 | 9.919 | 1,922,191 | -0.04(-0.36%) |
Nov 11, 2019 | 9.813 | 10.01 | 9.813 | 9.955 | 1,865,464 | -0.01(-0.09%) |
Nov 08, 2019 | 9.786 | 9.990 | 9.724 | 9.964 | 2,272,760 | +0.20(+2.00%) |
Nov 07, 2019 | 9.795 | 9.880 | 9.724 | 9.769 | 4,095,130 | +0.06(+0.64%) |
Nov 06, 2019 | 9.999 | 10.01 | 9.631 | 9.707 | 4,953,811 | -0.54(-5.28%) |
Nov 05, 2019 | 10.23 | 10.27 | 10.19 | 10.25 | 2,998,541 | -0.05(-0.52%) |
Nov 04, 2019 | 10.26 | 10.32 | 10.22 | 10.30 | 1,453,271 | +0.39(+3.94%) |
Nov 01, 2019 | 9.786 | 9.911 | 9.778 | 9.911 | 941,841 | +0.24(+2.47%) |
Oct 31, 2019 | 9.707 | 9.716 | 9.583 | 9.671 | 1,232,252 | -0.01(-0.09%) |
Oct 30, 2019 | 9.689 | 9.698 | 9.547 | 9.680 | 797,587 | -0.08(-0.82%) |
Oct 29, 2019 | 9.769 | 9.813 | 9.724 | 9.760 | 1,185,355 | -0.12(-1.17%) |
Oct 28, 2019 | 9.866 | 9.964 | 9.840 | 9.875 | 1,455,409 | +0.12(+1.18%) |
Oct 25, 2019 | 9.653 | 9.804 | 9.653 | 9.760 | 1,166,556 | +0.16(+1.66%) |
Oct 24, 2019 | 9.707 | 9.724 | 9.556 | 9.600 | 1,005,268 | -0.12(-1.19%) |
Oct 23, 2019 | 9.618 | 9.742 | 9.600 | 9.716 | 1,392,533 | +0.03(+0.27%) |
Oct 22, 2019 | 9.645 | 9.742 | 9.600 | 9.689 | 1,692,748 | -0.02(-0.18%) |
Oct 21, 2019 | 9.716 | 9.769 | 9.680 | 9.707 | 2,334,545 | +0.18(+1.86%) |
Oct 18, 2019 | 9.485 | 9.578 | 9.485 | 9.529 | 1,442,261 | -0.07(-0.74%) |
Oct 17, 2019 | 9.636 | 9.680 | 9.547 | 9.600 | 1,536,286 | +0.03(+0.28%) |
Oct 16, 2019 | 9.583 | 9.662 | 9.565 | 9.574 | 1,941,692 | +0.00(+0.00%) |
Oct 15, 2019 | 9.485 | 9.671 | 9.441 | 9.574 | 3,009,508 | +0.12(+1.22%) |
Oct 14, 2019 | 9.432 | 9.485 | 9.414 | 9.458 | 1,031,665 | -0.05(-0.56%) |
Oct 11, 2019 | 9.405 | 9.618 | 9.405 | 9.512 | 2,269,150 | +0.42(+4.58%) |
Oct 10, 2019 | 8.865 | 9.122 | 8.847 | 9.095 | 3,149,547 | +0.34(+3.85%) |
Oct 09, 2019 | 8.776 | 8.820 | 8.687 | 8.758 | 1,297,255 | +0.13(+1.54%) |
Oct 08, 2019 | 8.678 | 8.767 | 8.625 | 8.625 | 1,833,199 | -0.16(-1.82%) |
Oct 07, 2019 | 8.811 | 8.896 | 8.763 | 8.785 | 1,520,352 | -0.02(-0.20%) |
Oct 04, 2019 | 8.723 | 8.803 | 8.687 | 8.803 | 953,686 | +0.06(+0.71%) |
Oct 03, 2019 | 8.643 | 8.749 | 8.563 | 8.740 | 1,970,246 | +0.14(+1.65%) |
Oct 02, 2019 | 8.723 | 8.758 | 8.590 | 8.599 | 2,927,861 | -0.18(-2.02%) |
Oct 01, 2019 | 9.104 | 9.122 | 8.776 | 8.776 | 2,753,596 | -0.22(-2.46%) |
Sep 30, 2019 | 9.033 | 9.060 | 8.998 | 8.998 | 2,060,844 | +0.02(+0.20%) |
Sep 27, 2019 | 9.068 | 9.104 | 8.944 | 8.980 | 3,107,884 | -0.20(-2.13%) |
Sep 26, 2019 | 9.166 | 9.201 | 9.117 | 9.175 | 1,834,164 | -0.11(-1.15%) |
Sep 25, 2019 | 9.051 | 9.281 | 9.015 | 9.281 | 3,045,906 | +0.00(+0.00%) |
Sep 24, 2019 | 9.396 | 9.441 | 9.166 | 9.281 | 2,633,243 | -0.20(-2.06%) |
Sep 23, 2019 | 9.388 | 9.494 | 9.343 | 9.476 | 1,982,721 | +0.01(+0.09%) |
Sep 20, 2019 | 9.680 | 9.680 | 9.450 | 9.467 | 2,347,214 | -0.28(-2.91%) |
Sep 19, 2019 | 9.671 | 9.800 | 9.671 | 9.751 | 2,945,102 | -0.02(-0.18%) |
Sep 18, 2019 | 9.671 | 9.786 | 9.636 | 9.769 | 3,062,783 | -0.03(-0.27%) |
Sep 17, 2019 | 9.733 | 9.804 | 9.653 | 9.795 | 1,872,099 | -0.08(-0.81%) |
Sep 16, 2019 | 9.778 | 10.63 | 9.724 | 9.875 | 5,268,185 | -0.05(-0.54%) |
Sep 13, 2019 | 9.928 | 9.973 | 9.822 | 9.928 | 2,905,054 | +0.14(+1.45%) |
Sep 12, 2019 | 9.662 | 9.831 | 9.538 | 9.786 | 2,911,871 | +0.08(+0.82%) |
Sep 11, 2019 | 9.609 | 9.707 | 9.476 | 9.707 | 2,467,650 | +0.14(+1.48%) |
Sep 10, 2019 | 9.432 | 9.574 | 9.388 | 9.565 | 2,861,171 | +0.20(+2.08%) |
Sep 09, 2019 | 9.317 | 9.396 | 9.299 | 9.370 | 3,680,104 | +0.03(+0.28%) |
Sep 06, 2019 | 9.308 | 9.383 | 9.277 | 9.343 | 1,489,979 | +0.06(+0.67%) |
Sep 05, 2019 | 9.308 | 9.410 | 9.210 | 9.281 | 2,586,889 | +0.09(+0.96%) |
Sep 04, 2019 | 9.086 | 9.201 | 9.068 | 9.193 | 2,892,450 | +0.35(+3.91%) |
Sep 03, 2019 | 8.989 | 9.015 | 8.785 | 8.847 | 3,297,118 | -0.25(-2.73%) |
Aug 30, 2019 | 9.193 | 9.210 | 9.046 | 9.095 | 2,376,319 | +0.15(+1.68%) |
Aug 29, 2019 | 8.643 | 9.077 | 8.625 | 8.944 | 4,962,135 | +0.63(+7.57%) |
Aug 28, 2019 | 8.182 | 8.342 | 8.155 | 8.315 | 1,102,572 | +0.12(+1.52%) |
Aug 27, 2019 | 8.288 | 8.315 | 8.138 | 8.191 | 1,067,756 | -0.04(-0.43%) |
Aug 26, 2019 | 8.279 | 8.288 | 8.164 | 8.226 | 1,119,780 | +0.14(+1.75%) |
Aug 23, 2019 | 8.288 | 8.443 | 8.076 | 8.084 | 1,520,325 | -0.36(-4.30%) |
Aug 22, 2019 | 8.545 | 8.550 | 8.412 | 8.448 | 1,243,635 | -0.01(-0.10%) |
Aug 21, 2019 | 8.501 | 8.572 | 8.430 | 8.457 | 2,600,684 | +0.31(+3.81%) |
Aug 20, 2019 | 8.147 | 8.293 | 8.138 | 8.147 | 3,120,419 | -0.17(-2.03%) |
Aug 19, 2019 | 8.147 | 8.430 | 8.120 | 8.315 | 5,958,923 | +0.51(+6.47%) |
Aug 16, 2019 | 7.597 | 7.845 | 7.597 | 7.810 | 1,071,797 | +0.15(+1.97%) |
Aug 15, 2019 | 7.624 | 7.730 | 7.606 | 7.659 | 1,767,400 | -0.02(-0.23%) |
Aug 14, 2019 | 7.836 | 7.836 | 7.606 | 7.677 | 1,701,105 | -0.33(-4.10%) |
Aug 13, 2019 | 7.827 | 8.155 | 7.801 | 8.005 | 2,349,991 | +0.17(+2.15%) |
Aug 12, 2019 | 8.005 | 8.076 | 7.836 | 7.836 | 1,759,760 | -0.27(-3.28%) |
Aug 09, 2019 | 8.084 | 8.155 | 8.014 | 8.102 | 1,804,829 | -0.16(-1.93%) |
Aug 08, 2019 | 8.182 | 8.271 | 8.151 | 8.262 | 1,017,839 | +0.09(+1.08%) |
Aug 07, 2019 | 8.005 | 8.209 | 7.987 | 8.173 | 2,177,789 | +0.01(+0.11%) |
Aug 06, 2019 | 8.262 | 8.279 | 8.080 | 8.164 | 1,714,049 | -0.02(-0.22%) |
Aug 05, 2019 | 8.297 | 8.333 | 8.093 | 8.182 | 2,304,300 | -0.35(-4.15%) |
Aug 02, 2019 | 8.723 | 8.732 | 8.501 | 8.537 | 2,410,951 | -0.35(-3.89%) |
Aug 01, 2019 | 9.157 | 9.193 | 8.847 | 8.882 | 2,297,608 | -0.08(-0.89%) |
Jul 31, 2019 | 9.130 | 9.166 | 8.900 | 8.962 | 1,402,640 | -0.16(-1.75%) |
Jul 30, 2019 | 8.998 | 9.130 | 8.953 | 9.122 | 2,258,903 | -0.05(-0.58%) |
Jul 29, 2019 | 9.184 | 9.228 | 9.126 | 9.175 | 928,076 | -0.12(-1.24%) |
Jul 26, 2019 | 9.308 | 9.343 | 9.237 | 9.290 | 1,109,588 | -0.01(-0.10%) |
Jul 25, 2019 | 9.458 | 9.458 | 9.281 | 9.299 | 1,057,718 | -0.22(-2.33%) |
Jul 24, 2019 | 9.467 | 9.538 | 9.432 | 9.521 | 1,348,036 | +0.14(+1.51%) |
Jul 23, 2019 | 9.255 | 9.388 | 9.246 | 9.379 | 843,655 | +0.26(+2.82%) |
Jul 22, 2019 | 9.130 | 9.157 | 9.095 | 9.122 | 651,118 | +0.01(+0.10%) |
Jul 19, 2019 | 9.086 | 9.148 | 9.060 | 9.113 | 1,194,082 | -0.04(-0.39%) |
Jul 18, 2019 | 9.148 | 9.184 | 9.089 | 9.148 | 2,746,430 | +0.02(+0.19%) |
Jul 17, 2019 | 9.255 | 9.255 | 9.122 | 9.130 | 1,104,382 | -0.14(-1.53%) |
Jul 16, 2019 | 9.237 | 9.321 | 9.228 | 9.272 | 2,348,766 | +0.00(+0.00%) |
Jul 15, 2019 | 9.272 | 9.299 | 9.193 | 9.272 | 1,526,571 | +0.04(+0.48%) |
Jul 12, 2019 | 9.130 | 9.237 | 9.104 | 9.228 | 2,147,994 | +0.12(+1.36%) |
Jul 11, 2019 | 9.113 | 9.144 | 9.029 | 9.104 | 1,375,169 | -0.04(-0.39%) |
Jul 10, 2019 | 9.281 | 9.321 | 9.130 | 9.139 | 1,746,244 | -0.07(-0.77%) |
Jul 09, 2019 | 9.184 | 9.219 | 9.144 | 9.210 | 1,232,501 | -0.21(-2.26%) |
Jul 08, 2019 | 9.458 | 9.494 | 9.405 | 9.423 | 1,663,777 | +0.04(+0.38%) |
Jul 05, 2019 | 9.414 | 9.423 | 9.317 | 9.388 | 1,094,584 | -0.04(-0.47%) |
Jul 03, 2019 | 9.396 | 9.432 | 9.343 | 9.432 | 1,079,919 | +0.33(+3.60%) |
Jul 02, 2019 | 9.130 | 9.157 | 9.051 | 9.104 | 1,402,613 | -0.07(-0.77%) |
Jul 01, 2019 | 9.281 | 9.305 | 9.126 | 9.175 | 1,135,321 | +0.06(+0.68%) |
Jun 28, 2019 | 9.077 | 9.135 | 9.060 | 9.113 | 2,082,677 | +0.00(+0.00%) |
Jun 27, 2019 | 9.086 | 9.113 | 9.064 | 9.113 | 853,108 | +0.06(+0.69%) |
Jun 26, 2019 | 9.024 | 9.068 | 8.983 | 9.051 | 2,314,091 | +0.03(+0.29%) |
Jun 25, 2019 | 9.051 | 9.073 | 8.980 | 9.024 | 3,246,026 | +0.08(+0.89%) |
Jun 24, 2019 | 9.006 | 9.060 | 8.935 | 8.944 | 2,348,118 | -0.01(-0.10%) |
Jun 21, 2019 | 8.944 | 8.998 | 8.935 | 8.953 | 1,705,783 | -0.15(-1.66%) |
Jun 20, 2019 | 9.148 | 9.157 | 9.024 | 9.104 | 822,930 | +0.14(+1.58%) |
Jun 19, 2019 | 8.944 | 8.993 | 8.900 | 8.962 | 2,183,007 | +0.24(+2.74%) |
Jun 18, 2019 | 8.616 | 8.771 | 8.599 | 8.723 | 1,679,623 | +0.34(+4.02%) |
Jun 17, 2019 | 8.430 | 8.452 | 8.377 | 8.386 | 690,406 | -0.02(-0.21%) |
Jun 14, 2019 | 8.448 | 8.466 | 8.333 | 8.404 | 895,589 | -0.08(-0.94%) |
Jun 13, 2019 | 8.448 | 8.497 | 8.421 | 8.483 | 1,097,894 | +0.11(+1.27%) |
Jun 12, 2019 | 8.430 | 8.448 | 8.350 | 8.377 | 1,627,245 | +0.03(+0.32%) |
Jun 11, 2019 | 8.448 | 8.470 | 8.342 | 8.350 | 2,407,605 | +0.14(+1.73%) |
Jun 10, 2019 | 8.155 | 8.222 | 8.155 | 8.209 | 1,119,471 | +0.10(+1.20%) |
Jun 07, 2019 | 8.111 | 8.155 | 8.076 | 8.111 | 1,842,620 | +0.07(+0.88%) |
Jun 06, 2019 | 8.058 | 8.067 | 7.974 | 8.040 | 901,579 | +0.01(+0.11%) |
Jun 05, 2019 | 8.067 | 8.093 | 7.981 | 8.031 | 1,538,672 | -0.02(-0.22%) |
Jun 04, 2019 | 7.952 | 8.049 | 7.916 | 8.049 | 1,855,406 | +0.29(+3.77%) |