Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 9.327 | 9.882 | 9.188 | 9.862 | 6,399,473 | +0.53(+5.63%) |
Jun 29, 2020 | 9.317 | 9.357 | 9.109 | 9.337 | 3,666,784 | +0.03(+0.32%) |
Jun 26, 2020 | 8.970 | 9.332 | 8.703 | 9.307 | 4,916,396 | +0.26(+2.85%) |
Jun 25, 2020 | 8.930 | 9.059 | 8.812 | 9.049 | 2,393,146 | +0.16(+1.78%) |
Jun 24, 2020 | 9.059 | 9.218 | 8.792 | 8.891 | 4,604,605 | -0.32(-3.44%) |
Jun 23, 2020 | 9.267 | 9.367 | 9.109 | 9.208 | 3,940,692 | +0.17(+1.86%) |
Jun 22, 2020 | 8.891 | 9.287 | 8.812 | 9.040 | 6,904,882 | +0.49(+5.68%) |
Jun 19, 2020 | 8.613 | 8.896 | 8.484 | 8.554 | 6,318,774 | +0.22(+2.62%) |
Jun 18, 2020 | 8.524 | 8.603 | 8.296 | 8.336 | 3,468,793 | -0.26(-3.00%) |
Jun 17, 2020 | 8.752 | 8.841 | 8.554 | 8.593 | 3,472,747 | -0.09(-1.03%) |
Jun 16, 2020 | 9.099 | 9.188 | 8.643 | 8.683 | 5,307,611 | -0.38(-4.16%) |
Jun 15, 2020 | 8.663 | 9.149 | 8.385 | 9.059 | 6,458,701 | -0.12(-1.30%) |
Jun 12, 2020 | 9.515 | 9.614 | 9.069 | 9.178 | 5,069,043 | -0.05(-0.54%) |
Jun 11, 2020 | 10.06 | 10.23 | 9.139 | 9.228 | 7,969,882 | -1.05(-10.22%) |
Jun 10, 2020 | 9.852 | 10.28 | 9.426 | 10.28 | 7,056,955 | +0.59(+6.14%) |
Jun 09, 2020 | 9.842 | 10.12 | 9.634 | 9.684 | 3,806,787 | -0.15(-1.51%) |
Jun 08, 2020 | 9.803 | 9.842 | 9.495 | 9.832 | 3,926,429 | +0.20(+2.06%) |
Jun 05, 2020 | 9.347 | 9.684 | 9.129 | 9.634 | 7,703,800 | -0.26(-2.61%) |
Jun 04, 2020 | 9.813 | 10.06 | 9.684 | 9.892 | 4,168,332 | +0.25(+2.57%) |
Jun 03, 2020 | 9.565 | 9.823 | 9.327 | 9.644 | 6,365,323 | -0.36(-3.57%) |
Jun 02, 2020 | 10.70 | 10.70 | 9.991 | 10.00 | 7,380,656 | -0.70(-6.57%) |
Jun 01, 2020 | 10.16 | 10.76 | 10.15 | 10.70 | 9,758,399 | +0.78(+7.89%) |
May 29, 2020 | 9.614 | 9.991 | 9.545 | 9.922 | 8,234,686 | +0.69(+7.52%) |
May 28, 2020 | 9.684 | 9.773 | 9.149 | 9.228 | 5,127,246 | -0.16(-1.69%) |
May 27, 2020 | 8.802 | 9.406 | 8.732 | 9.386 | 4,935,155 | +0.30(+3.27%) |
May 26, 2020 | 9.436 | 9.476 | 9.049 | 9.089 | 4,933,463 | -0.21(-2.24%) |
May 22, 2020 | 9.377 | 9.664 | 9.277 | 9.297 | 3,954,404 | +0.00(+0.00%) |
May 21, 2020 | 9.367 | 9.456 | 8.980 | 9.297 | 4,999,380 | -0.33(-3.40%) |
May 20, 2020 | 9.515 | 9.723 | 9.396 | 9.624 | 6,733,331 | +0.29(+3.08%) |
May 19, 2020 | 9.307 | 9.872 | 9.228 | 9.337 | 11,360,141 | +0.16(+1.73%) |
May 18, 2020 | 9.486 | 9.604 | 9.020 | 9.178 | 9,321,389 | +0.42(+4.75%) |
May 15, 2020 | 8.326 | 8.782 | 8.088 | 8.762 | 13,514,187 | +0.93(+11.90%) |
May 14, 2020 | 7.464 | 7.959 | 7.136 | 7.830 | 9,200,321 | +0.25(+3.27%) |
May 13, 2020 | 7.999 | 7.999 | 7.396 | 7.582 | 5,563,767 | -0.26(-3.29%) |
May 12, 2020 | 7.880 | 8.172 | 7.791 | 7.840 | 4,217,425 | +0.11(+1.41%) |
May 11, 2020 | 8.247 | 8.256 | 7.731 | 7.731 | 6,010,586 | -0.48(-5.80%) |
May 08, 2020 | 8.336 | 8.613 | 8.147 | 8.207 | 4,201,082 | -0.09(-1.08%) |
May 07, 2020 | 8.038 | 8.405 | 7.895 | 8.296 | 5,027,674 | +0.43(+5.42%) |
May 06, 2020 | 7.949 | 8.058 | 7.741 | 7.870 | 3,126,358 | -0.23(-2.82%) |
May 05, 2020 | 8.227 | 8.286 | 7.820 | 8.098 | 4,345,104 | -0.04(-0.49%) |
May 04, 2020 | 8.326 | 8.405 | 8.108 | 8.138 | 4,405,250 | -0.11(-1.32%) |
May 01, 2020 | 7.810 | 8.276 | 7.691 | 8.247 | 4,306,512 | +0.25(+3.10%) |
Apr 30, 2020 | 8.584 | 8.623 | 7.880 | 7.999 | 5,654,754 | -0.56(-6.49%) |
Apr 29, 2020 | 8.078 | 8.574 | 7.989 | 8.554 | 6,399,288 | +0.52(+6.41%) |
Apr 28, 2020 | 7.691 | 8.118 | 7.592 | 8.038 | 4,715,867 | +0.34(+4.38%) |
Apr 27, 2020 | 7.662 | 7.731 | 7.320 | 7.701 | 4,257,414 | +0.07(+0.91%) |
Apr 24, 2020 | 7.731 | 7.792 | 7.245 | 7.632 | 5,039,180 | +0.07(+0.92%) |
Apr 23, 2020 | 7.582 | 7.959 | 7.384 | 7.563 | 6,981,022 | +0.23(+3.11%) |
Apr 22, 2020 | 7.285 | 7.503 | 7.275 | 7.335 | 3,897,489 | +0.26(+3.64%) |
Apr 21, 2020 | 6.750 | 7.156 | 6.700 | 7.077 | 4,630,453 | -0.04(-0.56%) |
Apr 20, 2020 | 6.958 | 7.424 | 6.918 | 7.117 | 4,899,549 | +0.21(+3.01%) |
Apr 17, 2020 | 7.097 | 7.265 | 6.879 | 6.908 | 5,873,544 | -0.38(-5.17%) |
Apr 16, 2020 | 7.404 | 7.503 | 7.067 | 7.285 | 4,532,775 | -0.04(-0.54%) |
Apr 15, 2020 | 7.295 | 7.582 | 7.077 | 7.325 | 4,721,180 | -0.26(-3.40%) |
Apr 14, 2020 | 7.959 | 8.425 | 7.345 | 7.582 | 7,210,841 | -0.02(-0.26%) |
Apr 13, 2020 | 7.037 | 7.701 | 6.601 | 7.602 | 5,886,275 | +0.59(+8.49%) |
Apr 09, 2020 | 6.690 | 7.127 | 6.581 | 7.008 | 5,806,957 | +0.66(+10.47%) |
Apr 08, 2020 | 6.462 | 6.631 | 6.294 | 6.344 | 3,573,496 | -0.09(-1.39%) |
Apr 07, 2020 | 6.690 | 6.928 | 6.363 | 6.433 | 4,354,445 | -0.05(-0.76%) |
Apr 06, 2020 | 6.244 | 6.591 | 6.135 | 6.482 | 5,862,982 | +0.49(+8.10%) |
Apr 03, 2020 | 6.244 | 6.482 | 5.947 | 5.997 | 3,901,538 | -0.25(-3.97%) |
Apr 02, 2020 | 6.294 | 6.601 | 6.155 | 6.244 | 4,648,566 | +0.19(+3.11%) |
Apr 01, 2020 | 6.007 | 6.294 | 5.818 | 6.056 | 5,467,968 | -0.08(-1.29%) |
Mar 31, 2020 | 6.393 | 6.542 | 6.125 | 6.135 | 3,549,451 | -0.20(-3.13%) |
Mar 30, 2020 | 6.661 | 6.918 | 6.046 | 6.334 | 5,162,905 | -0.43(-6.30%) |
Mar 27, 2020 | 6.938 | 7.107 | 6.482 | 6.760 | 5,250,142 | -0.42(-5.80%) |
Mar 26, 2020 | 7.355 | 7.830 | 6.988 | 7.176 | 6,077,284 | -0.17(-2.29%) |
Mar 25, 2020 | 6.988 | 7.830 | 6.790 | 7.345 | 8,533,061 | +0.18(+2.49%) |
Mar 24, 2020 | 7.087 | 7.315 | 6.542 | 7.166 | 9,917,614 | +1.22(+20.50%) |
Mar 23, 2020 | 5.878 | 6.324 | 5.392 | 5.947 | 6,904,009 | +0.49(+8.89%) |
Mar 20, 2020 | 6.076 | 6.150 | 5.451 | 5.461 | 6,397,065 | -0.11(-1.96%) |
Mar 19, 2020 | 5.451 | 6.403 | 4.758 | 5.570 | 6,058,617 | +0.22(+4.07%) |
Mar 18, 2020 | 5.788 | 6.542 | 5.303 | 5.352 | 6,936,451 | -0.88(-14.15%) |
Mar 17, 2020 | 5.303 | 6.651 | 5.253 | 6.234 | 8,894,924 | +0.79(+14.57%) |
Mar 16, 2020 | 4.242 | 5.788 | 4.133 | 5.442 | 9,156,139 | +0.49(+9.80%) |
Mar 13, 2020 | 5.888 | 5.897 | 4.906 | 4.956 | 8,967,353 | -0.63(-11.35%) |
Mar 12, 2020 | 5.511 | 6.631 | 5.352 | 5.590 | 7,892,394 | -0.92(-14.16%) |
Mar 11, 2020 | 7.236 | 7.275 | 6.363 | 6.512 | 6,308,799 | -0.80(-10.98%) |
Mar 10, 2020 | 7.325 | 7.473 | 6.899 | 7.315 | 3,960,532 | +0.27(+3.80%) |
Mar 09, 2020 | 7.275 | 7.612 | 6.839 | 7.047 | 3,772,310 | -0.80(-10.23%) |
Mar 06, 2020 | 8.098 | 8.108 | 7.513 | 7.850 | 5,599,021 | -0.24(-2.94%) |
Mar 05, 2020 | 8.078 | 8.227 | 7.830 | 8.088 | 5,200,971 | +0.08(+0.99%) |
Mar 04, 2020 | 8.009 | 8.118 | 7.711 | 8.009 | 3,869,335 | +0.00(+0.00%) |
Mar 03, 2020 | 8.058 | 8.405 | 7.711 | 8.009 | 9,710,177 | +0.17(+2.15%) |
Mar 02, 2020 | 7.830 | 8.028 | 7.573 | 7.840 | 5,042,131 | +0.37(+4.91%) |
Feb 28, 2020 | 7.127 | 7.751 | 6.799 | 7.473 | 13,443,059 | -0.75(-9.16%) |
Feb 27, 2020 | 9.267 | 9.347 | 8.177 | 8.227 | 8,746,425 | -0.93(-10.17%) |
Feb 26, 2020 | 9.208 | 9.446 | 9.000 | 9.158 | 4,641,398 | -0.10(-1.07%) |
Feb 25, 2020 | 9.515 | 9.763 | 9.258 | 9.258 | 5,279,030 | -0.47(-4.79%) |
Feb 24, 2020 | 10.18 | 10.19 | 9.604 | 9.723 | 7,489,201 | -0.15(-1.51%) |
Feb 21, 2020 | 9.872 | 9.941 | 9.723 | 9.872 | 6,596,728 | +0.24(+2.47%) |
Feb 20, 2020 | 9.307 | 10.03 | 9.248 | 9.634 | 8,980,909 | +0.40(+4.29%) |
Feb 19, 2020 | 10.09 | 10.12 | 9.178 | 9.238 | 14,588,581 | -0.80(-8.00%) |
Feb 18, 2020 | 9.664 | 10.20 | 9.654 | 10.04 | 7,201,617 | +0.53(+5.52%) |
Feb 14, 2020 | 9.555 | 9.783 | 9.476 | 9.515 | 3,879,644 | -0.03(-0.31%) |
Feb 13, 2020 | 9.664 | 9.763 | 9.495 | 9.545 | 3,282,273 | +0.03(+0.31%) |
Feb 12, 2020 | 9.614 | 9.644 | 9.495 | 9.515 | 2,275,189 | -0.15(-1.54%) |
Feb 11, 2020 | 9.713 | 9.773 | 9.436 | 9.664 | 2,602,429 | -0.07(-0.71%) |
Feb 10, 2020 | 9.545 | 9.813 | 9.436 | 9.733 | 2,964,626 | +0.25(+2.61%) |
Feb 07, 2020 | 9.803 | 9.941 | 9.486 | 9.486 | 3,290,444 | -0.33(-3.33%) |
Feb 06, 2020 | 9.763 | 9.912 | 9.595 | 9.813 | 3,236,496 | +0.16(+1.64%) |
Feb 05, 2020 | 9.466 | 9.773 | 9.416 | 9.654 | 2,871,836 | +0.22(+2.31%) |
Feb 04, 2020 | 9.585 | 9.654 | 9.277 | 9.436 | 3,387,605 | -0.27(-2.76%) |
Feb 03, 2020 | 9.892 | 9.932 | 9.545 | 9.704 | 3,177,322 | -0.28(-2.78%) |
Jan 31, 2020 | 9.912 | 10.09 | 9.882 | 9.981 | 3,085,939 | +0.07(+0.70%) |
Jan 30, 2020 | 10.12 | 10.19 | 9.842 | 9.912 | 3,448,589 | -0.08(-0.79%) |
Jan 29, 2020 | 9.872 | 10.05 | 9.684 | 9.991 | 3,569,322 | +0.16(+1.61%) |
Jan 28, 2020 | 9.951 | 10.07 | 9.723 | 9.832 | 4,780,672 | -0.23(-2.27%) |
Jan 27, 2020 | 10.69 | 10.78 | 10.01 | 10.06 | 5,191,123 | -0.43(-4.06%) |
Jan 24, 2020 | 10.15 | 10.54 | 10.11 | 10.49 | 3,959,045 | +0.39(+3.83%) |
Jan 23, 2020 | 10.11 | 10.50 | 10.06 | 10.10 | 3,177,860 | -0.14(-1.35%) |
Jan 22, 2020 | 10.29 | 10.54 | 10.19 | 10.24 | 3,234,401 | -0.13(-1.24%) |
Jan 21, 2020 | 10.28 | 10.43 | 9.723 | 10.37 | 6,539,756 | -0.07(-0.66%) |
Jan 17, 2020 | 11.02 | 11.02 | 10.32 | 10.44 | 6,346,015 | -0.52(-4.71%) |
Jan 16, 2020 | 10.91 | 11.07 | 10.75 | 10.95 | 2,901,862 | -0.01(-0.09%) |
Jan 15, 2020 | 10.94 | 11.06 | 10.61 | 10.96 | 4,375,635 | +0.23(+2.12%) |
Jan 14, 2020 | 10.44 | 10.77 | 10.42 | 10.73 | 4,093,608 | +0.20(+1.88%) |
Jan 13, 2020 | 10.82 | 10.85 | 10.44 | 10.54 | 4,330,355 | -0.38(-3.45%) |
Jan 10, 2020 | 10.91 | 11.12 | 10.87 | 10.91 | 4,782,413 | +0.16(+1.47%) |
Jan 09, 2020 | 10.86 | 11.08 | 10.74 | 10.75 | 4,736,406 | -0.33(-2.95%) |
Jan 08, 2020 | 11.67 | 11.67 | 10.98 | 11.08 | 7,007,148 | -0.76(-6.44%) |
Jan 07, 2020 | 11.55 | 11.89 | 11.48 | 11.84 | 3,765,455 | +0.30(+2.57%) |
Jan 06, 2020 | 12.15 | 12.15 | 11.44 | 11.55 | 6,300,964 | -0.32(-2.67%) |
Jan 03, 2020 | 12.34 | 12.37 | 11.80 | 11.86 | 4,050,452 | -0.25(-2.05%) |
Jan 02, 2020 | 12.31 | 12.44 | 12.03 | 12.11 | 3,681,328 | -0.04(-0.33%) |
Dec 31, 2019 | 12.43 | 12.58 | 12.14 | 12.15 | 4,701,398 | -0.15(-1.21%) |
Dec 30, 2019 | 11.87 | 12.49 | 11.87 | 12.30 | 5,692,427 | +0.52(+4.37%) |
Dec 27, 2019 | 11.93 | 12.08 | 11.76 | 11.79 | 5,495,407 | -0.27(-2.22%) |
Dec 26, 2019 | 12.05 | 12.42 | 11.79 | 12.05 | 5,999,567 | +0.20(+1.67%) |
Dec 24, 2019 | 11.22 | 11.87 | 11.20 | 11.85 | 4,361,599 | +0.72(+6.50%) |
Dec 23, 2019 | 10.45 | 11.13 | 10.40 | 11.13 | 6,846,093 | +0.86(+8.40%) |
Dec 20, 2019 | 10.75 | 10.75 | 10.26 | 10.27 | 5,735,526 | -0.44(-4.07%) |
Dec 19, 2019 | 10.65 | 10.86 | 10.59 | 10.70 | 3,889,754 | -0.07(-0.64%) |
Dec 18, 2019 | 10.85 | 10.92 | 10.44 | 10.77 | 7,255,714 | -0.27(-2.42%) |
Dec 17, 2019 | 11.05 | 11.28 | 11.02 | 11.04 | 2,844,297 | +0.00(+0.00%) |
Dec 16, 2019 | 11.19 | 11.39 | 11.00 | 11.04 | 4,981,583 | -0.09(-0.80%) |
Dec 13, 2019 | 10.56 | 11.13 | 10.56 | 11.13 | 6,303,035 | +0.54(+5.05%) |
Dec 12, 2019 | 10.84 | 10.96 | 10.46 | 10.60 | 5,858,007 | -0.02(-0.19%) |
Dec 11, 2019 | 10.49 | 10.72 | 10.37 | 10.62 | 5,404,985 | +0.12(+1.13%) |
Dec 10, 2019 | 10.47 | 10.51 | 10.36 | 10.50 | 2,325,471 | +0.18(+1.73%) |
Dec 09, 2019 | 10.55 | 10.57 | 10.28 | 10.32 | 3,122,054 | -0.06(-0.57%) |
Dec 06, 2019 | 10.79 | 10.80 | 10.38 | 10.38 | 6,635,167 | -0.75(-6.77%) |
Dec 05, 2019 | 10.95 | 11.36 | 10.88 | 11.13 | 3,506,122 | +0.20(+1.81%) |
Dec 04, 2019 | 11.09 | 11.14 | 10.80 | 10.93 | 3,850,150 | -0.23(-2.04%) |
Dec 03, 2019 | 11.06 | 11.28 | 10.97 | 11.16 | 5,418,840 | +0.35(+3.21%) |
Dec 02, 2019 | 10.52 | 10.83 | 10.47 | 10.81 | 3,145,537 | +0.15(+1.39%) |
Nov 29, 2019 | 10.47 | 10.70 | 10.41 | 10.66 | 2,154,517 | +0.20(+1.89%) |
Nov 27, 2019 | 10.66 | 10.66 | 10.28 | 10.47 | 2,994,734 | -0.26(-2.40%) |
Nov 26, 2019 | 10.39 | 10.77 | 10.34 | 10.72 | 3,090,228 | +0.41(+3.94%) |
Nov 25, 2019 | 10.28 | 10.58 | 10.25 | 10.32 | 1,862,978 | -0.10(-0.95%) |
Nov 22, 2019 | 10.46 | 10.55 | 10.24 | 10.42 | 2,390,197 | +0.00(+0.00%) |
Nov 21, 2019 | 10.79 | 10.86 | 10.41 | 10.42 | 3,173,922 | -0.45(-4.11%) |
Nov 20, 2019 | 10.75 | 10.89 | 10.64 | 10.86 | 2,674,785 | +0.13(+1.20%) |
Nov 19, 2019 | 10.67 | 10.96 | 10.65 | 10.73 | 3,786,607 | -0.01(-0.09%) |
Nov 18, 2019 | 10.44 | 10.77 | 10.44 | 10.74 | 2,846,334 | +0.24(+2.26%) |
Nov 15, 2019 | 10.50 | 10.63 | 10.46 | 10.51 | 2,283,960 | -0.16(-1.49%) |
Nov 14, 2019 | 10.51 | 10.67 | 10.41 | 10.66 | 2,970,104 | +0.26(+2.48%) |
Nov 13, 2019 | 10.66 | 10.68 | 10.38 | 10.41 | 3,574,689 | -0.09(-0.85%) |
Nov 12, 2019 | 10.06 | 10.52 | 9.981 | 10.50 | 4,840,112 | +0.36(+3.52%) |
Nov 11, 2019 | 9.753 | 10.16 | 9.684 | 10.14 | 5,078,384 | +0.43(+4.39%) |
Nov 08, 2019 | 9.386 | 9.882 | 9.327 | 9.713 | 3,880,956 | +0.11(+1.14%) |
Nov 07, 2019 | 9.951 | 10.34 | 9.476 | 9.604 | 7,927,917 | -0.49(-4.81%) |
Nov 06, 2019 | 10.11 | 10.16 | 9.803 | 10.09 | 5,423,679 | +0.04(+0.39%) |
Nov 05, 2019 | 10.22 | 10.26 | 9.872 | 10.05 | 8,832,881 | -0.51(-4.79%) |
Nov 04, 2019 | 10.87 | 10.87 | 10.54 | 10.56 | 4,568,396 | -0.34(-3.09%) |
Nov 01, 2019 | 10.42 | 10.90 | 10.37 | 10.89 | 4,237,604 | +0.32(+3.00%) |
Oct 31, 2019 | 10.50 | 10.62 | 10.26 | 10.58 | 4,400,103 | +0.30(+2.89%) |
Oct 30, 2019 | 10.29 | 10.33 | 9.852 | 10.28 | 4,139,536 | +0.06(+0.58%) |
Oct 29, 2019 | 10.08 | 10.35 | 10.03 | 10.22 | 2,955,257 | +0.00(+0.00%) |
Oct 28, 2019 | 10.46 | 10.51 | 10.18 | 10.22 | 3,670,263 | -0.44(-4.09%) |
Oct 25, 2019 | 10.74 | 10.88 | 10.34 | 10.66 | 5,737,947 | +0.30(+2.87%) |
Oct 24, 2019 | 9.991 | 10.36 | 9.991 | 10.36 | 2,774,710 | +0.41(+4.08%) |
Oct 23, 2019 | 9.872 | 10.18 | 9.862 | 9.951 | 3,144,411 | +0.15(+1.52%) |
Oct 22, 2019 | 9.892 | 10.01 | 9.674 | 9.803 | 2,920,386 | -0.07(-0.70%) |
Oct 21, 2019 | 10.28 | 10.35 | 9.842 | 9.872 | 3,082,671 | -0.28(-2.73%) |
Oct 18, 2019 | 10.22 | 10.41 | 9.941 | 10.15 | 3,578,184 | -0.13(-1.25%) |
Oct 17, 2019 | 9.823 | 10.31 | 9.793 | 10.28 | 5,135,341 | +0.42(+4.22%) |
Oct 16, 2019 | 9.238 | 9.872 | 9.188 | 9.862 | 5,067,114 | +0.75(+8.27%) |
Oct 15, 2019 | 9.248 | 9.307 | 9.079 | 9.109 | 4,127,962 | -0.25(-2.65%) |
Oct 14, 2019 | 9.228 | 9.436 | 9.158 | 9.357 | 1,760,083 | +0.22(+2.39%) |
Oct 11, 2019 | 9.535 | 9.550 | 9.099 | 9.139 | 4,366,139 | -0.53(-5.44%) |
Oct 10, 2019 | 9.545 | 9.694 | 9.337 | 9.664 | 3,377,455 | +0.08(+0.83%) |
Oct 09, 2019 | 9.763 | 9.872 | 9.555 | 9.585 | 3,116,570 | -0.19(-1.93%) |
Oct 08, 2019 | 9.634 | 9.793 | 9.486 | 9.773 | 3,172,136 | +0.34(+3.57%) |
Oct 07, 2019 | 9.515 | 9.628 | 9.347 | 9.436 | 2,211,337 | -0.14(-1.45%) |
Oct 04, 2019 | 9.337 | 9.614 | 9.228 | 9.575 | 2,452,951 | +0.19(+2.01%) |
Oct 03, 2019 | 9.416 | 9.753 | 9.357 | 9.386 | 3,780,942 | -0.11(-1.15%) |
Oct 02, 2019 | 9.416 | 9.446 | 9.119 | 9.495 | 3,501,468 | +0.37(+4.02%) |
Oct 01, 2019 | 9.040 | 9.406 | 8.901 | 9.129 | 5,580,973 | +0.12(+1.32%) |
Sep 30, 2019 | 9.238 | 9.396 | 8.831 | 9.010 | 7,294,389 | -0.54(-5.61%) |
Sep 27, 2019 | 9.476 | 9.704 | 9.357 | 9.545 | 5,418,326 | -0.27(-2.73%) |
Sep 26, 2019 | 9.852 | 10.00 | 9.788 | 9.813 | 4,312,159 | -0.10(-1.00%) |
Sep 25, 2019 | 10.29 | 10.38 | 9.694 | 9.912 | 6,087,991 | -0.53(-5.03%) |
Sep 24, 2019 | 10.23 | 10.55 | 10.01 | 10.44 | 5,409,164 | +0.03(+0.29%) |
Sep 23, 2019 | 10.30 | 10.57 | 10.19 | 10.41 | 8,067,816 | +0.41(+4.06%) |
Sep 20, 2019 | 9.862 | 10.05 | 9.679 | 10.00 | 4,966,135 | +0.12(+1.20%) |
Sep 19, 2019 | 9.565 | 9.961 | 9.547 | 9.882 | 3,196,221 | +0.34(+3.53%) |
Sep 18, 2019 | 9.694 | 9.813 | 9.228 | 9.545 | 4,881,576 | -0.17(-1.73%) |
Sep 17, 2019 | 9.694 | 9.773 | 9.481 | 9.713 | 3,259,498 | +0.13(+1.34%) |
Sep 16, 2019 | 9.585 | 9.713 | 9.218 | 9.585 | 4,182,397 | +0.36(+3.87%) |
Sep 13, 2019 | 9.743 | 9.862 | 9.218 | 9.228 | 6,034,364 | -0.47(-4.81%) |
Sep 12, 2019 | 10.26 | 10.41 | 9.674 | 9.694 | 5,501,731 | -0.18(-1.81%) |
Sep 11, 2019 | 9.773 | 10.13 | 9.684 | 9.872 | 4,313,111 | +0.19(+1.94%) |
Sep 10, 2019 | 9.545 | 9.932 | 9.446 | 9.684 | 4,820,241 | +0.04(+0.41%) |
Sep 09, 2019 | 9.763 | 9.842 | 9.337 | 9.644 | 6,701,342 | -0.14(-1.42%) |
Sep 06, 2019 | 10.19 | 10.34 | 9.763 | 9.783 | 6,204,869 | -0.41(-3.99%) |
Sep 05, 2019 | 10.79 | 10.87 | 10.01 | 10.19 | 8,912,616 | -1.03(-9.19%) |
Sep 04, 2019 | 11.17 | 11.35 | 11.01 | 11.22 | 4,978,939 | +0.04(+0.36%) |
Sep 03, 2019 | 11.03 | 11.52 | 10.98 | 11.18 | 6,599,657 | +0.40(+3.68%) |
Aug 30, 2019 | 10.69 | 10.97 | 10.61 | 10.78 | 3,981,039 | +0.14(+1.30%) |
Aug 29, 2019 | 11.18 | 11.19 | 10.46 | 10.65 | 6,452,897 | -0.47(-4.19%) |
Aug 28, 2019 | 11.25 | 11.47 | 10.92 | 11.11 | 4,972,939 | -0.04(-0.36%) |
Aug 27, 2019 | 11.13 | 11.35 | 11.02 | 11.15 | 6,647,492 | +0.30(+2.74%) |
Aug 26, 2019 | 11.00 | 11.12 | 10.73 | 10.85 | 4,781,513 | -0.06(-0.55%) |
Aug 23, 2019 | 10.32 | 10.96 | 10.29 | 10.91 | 5,273,145 | +0.69(+6.79%) |
Aug 22, 2019 | 10.26 | 10.44 | 10.18 | 10.22 | 2,221,636 | -0.13(-1.24%) |
Aug 21, 2019 | 10.30 | 10.56 | 10.28 | 10.35 | 2,804,502 | -0.06(-0.57%) |
Aug 20, 2019 | 10.06 | 10.54 | 10.02 | 10.41 | 3,740,034 | +0.51(+5.10%) |
Aug 19, 2019 | 9.515 | 10.19 | 9.386 | 9.902 | 5,231,023 | +0.09(+0.91%) |
Aug 16, 2019 | 9.961 | 10.17 | 9.733 | 9.813 | 5,027,476 | -0.36(-3.51%) |
Aug 15, 2019 | 9.971 | 10.26 | 9.842 | 10.17 | 3,865,690 | +0.08(+0.79%) |
Aug 14, 2019 | 10.44 | 10.65 | 10.07 | 10.09 | 6,773,332 | -0.09(-0.88%) |
Aug 13, 2019 | 10.86 | 10.90 | 9.743 | 10.18 | 11,425,235 | -0.39(-3.66%) |
Aug 12, 2019 | 10.66 | 11.01 | 10.54 | 10.57 | 6,254,655 | -0.05(-0.47%) |
Aug 09, 2019 | 10.72 | 10.79 | 10.56 | 10.62 | 6,254,911 | -0.10(-0.92%) |
Aug 08, 2019 | 10.15 | 10.76 | 10.07 | 10.71 | 4,701,066 | +0.33(+3.15%) |
Aug 07, 2019 | 10.29 | 10.87 | 10.29 | 10.39 | 9,787,113 | +0.58(+5.97%) |
Aug 06, 2019 | 9.902 | 10.06 | 9.694 | 9.803 | 4,538,681 | -0.13(-1.30%) |
Aug 05, 2019 | 9.872 | 10.31 | 9.842 | 9.932 | 6,559,978 | +0.47(+4.92%) |
Aug 02, 2019 | 9.624 | 9.743 | 9.401 | 9.466 | 6,084,708 | -0.29(-2.95%) |
Aug 01, 2019 | 8.940 | 9.852 | 8.881 | 9.753 | 9,230,756 | +0.42(+4.46%) |
Jul 31, 2019 | 9.892 | 9.932 | 9.059 | 9.337 | 11,327,737 | -0.63(-6.36%) |
Jul 30, 2019 | 9.941 | 10.07 | 9.862 | 9.971 | 3,423,258 | +0.08(+0.80%) |
Jul 29, 2019 | 9.783 | 9.922 | 9.555 | 9.892 | 3,200,178 | +0.16(+1.63%) |
Jul 26, 2019 | 9.674 | 9.823 | 9.604 | 9.733 | 3,694,309 | +0.15(+1.55%) |
Jul 25, 2019 | 10.09 | 10.12 | 9.456 | 9.585 | 8,129,578 | -0.58(-5.75%) |
Jul 24, 2019 | 10.16 | 10.30 | 10.05 | 10.17 | 5,613,420 | +0.24(+2.39%) |
Jul 23, 2019 | 10.03 | 10.26 | 9.649 | 9.932 | 7,099,122 | -0.08(-0.79%) |
Jul 22, 2019 | 9.941 | 10.27 | 9.912 | 10.01 | 8,399,745 | +0.20(+2.02%) |
Jul 19, 2019 | 9.803 | 10.15 | 9.550 | 9.813 | 9,822,098 | -0.02(-0.20%) |
Jul 18, 2019 | 9.238 | 9.892 | 9.119 | 9.832 | 11,611,975 | +0.60(+6.55%) |
Jul 17, 2019 | 8.673 | 9.287 | 8.633 | 9.228 | 8,987,168 | +0.73(+8.63%) |
Jul 16, 2019 | 7.860 | 8.613 | 7.830 | 8.494 | 7,766,904 | +0.65(+8.34%) |
Jul 15, 2019 | 7.741 | 7.850 | 7.661 | 7.840 | 3,827,582 | +0.11(+1.41%) |
Jul 12, 2019 | 7.870 | 7.880 | 7.711 | 7.731 | 3,726,593 | -0.13(-1.64%) |
Jul 11, 2019 | 8.068 | 8.088 | 7.746 | 7.860 | 3,467,393 | -0.21(-2.58%) |
Jul 10, 2019 | 8.038 | 8.177 | 7.900 | 8.068 | 3,716,404 | +0.23(+2.91%) |
Jul 09, 2019 | 7.711 | 7.850 | 7.622 | 7.840 | 2,868,159 | +0.13(+1.67%) |
Jul 08, 2019 | 7.751 | 7.805 | 7.622 | 7.711 | 2,706,429 | +0.00(+0.00%) |
Jul 05, 2019 | 7.543 | 7.771 | 7.439 | 7.711 | 3,539,038 | -0.10(-1.27%) |
Jul 03, 2019 | 7.929 | 7.929 | 7.711 | 7.810 | 1,728,557 | -0.05(-0.63%) |
Jul 02, 2019 | 7.434 | 7.890 | 7.295 | 7.860 | 4,303,532 | +0.48(+6.44%) |