Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 19.90 | 20.16 | 19.60 | 19.81 | 686,796 | -0.19(-0.93%) |
Jan 30, 2020 | 20.15 | 20.27 | 19.93 | 19.99 | 705,023 | -0.11(-0.53%) |
Jan 29, 2020 | 20.38 | 20.41 | 19.97 | 20.10 | 977,821 | -0.28(-1.39%) |
Jan 28, 2020 | 20.69 | 21.10 | 20.24 | 20.38 | 1,071,794 | -0.19(-0.95%) |
Jan 27, 2020 | 20.28 | 21.03 | 19.95 | 20.58 | 1,170,065 | +0.07(+0.34%) |
Jan 24, 2020 | 20.11 | 20.77 | 19.96 | 20.50 | 1,565,150 | +0.36(+1.80%) |
Jan 23, 2020 | 19.90 | 20.25 | 19.90 | 20.14 | 1,016,637 | +0.19(+0.93%) |
Jan 22, 2020 | 20.20 | 20.42 | 19.94 | 19.96 | 1,258,944 | -0.38(-1.87%) |
Jan 21, 2020 | 21.18 | 21.21 | 19.82 | 20.34 | 1,665,857 | -1.14(-5.31%) |
Jan 17, 2020 | 22.03 | 22.10 | 21.02 | 21.48 | 1,488,097 | -0.53(-2.39%) |
Jan 16, 2020 | 22.13 | 22.32 | 21.58 | 22.00 | 1,153,750 | -0.04(-0.18%) |
Jan 15, 2020 | 21.66 | 22.25 | 21.24 | 22.04 | 3,237,791 | +0.54(+2.51%) |
Jan 14, 2020 | 21.79 | 23.33 | 21.21 | 21.50 | 8,512,294 | +5.05(+30.67%) |
Jan 13, 2020 | 16.20 | 16.47 | 15.80 | 16.46 | 248,346 | +0.35(+2.20%) |
Jan 10, 2020 | 16.25 | 16.43 | 15.79 | 16.10 | 191,669 | -0.04(-0.27%) |
Jan 09, 2020 | 15.97 | 16.60 | 15.91 | 16.15 | 191,569 | +0.18(+1.11%) |
Jan 08, 2020 | 16.22 | 16.64 | 15.91 | 15.97 | 333,364 | -0.20(-1.26%) |
Jan 07, 2020 | 16.32 | 16.65 | 16.08 | 16.17 | 599,014 | -0.24(-1.45%) |
Jan 06, 2020 | 16.47 | 16.59 | 15.73 | 16.41 | 226,492 | -0.17(-1.01%) |
Jan 03, 2020 | 16.77 | 17.23 | 16.54 | 16.58 | 226,744 | -0.41(-2.39%) |
Jan 02, 2020 | 16.56 | 17.36 | 16.53 | 16.99 | 344,863 | +0.49(+2.97%) |
Dec 31, 2019 | 17.31 | 17.55 | 16.44 | 16.50 | 311,038 | -0.65(-3.79%) |
Dec 30, 2019 | 16.95 | 17.46 | 16.70 | 17.15 | 351,036 | +0.17(+0.99%) |
Dec 27, 2019 | 16.90 | 17.15 | 16.42 | 16.98 | 251,410 | -0.07(-0.42%) |
Dec 26, 2019 | 17.62 | 17.84 | 16.88 | 17.05 | 200,406 | -0.58(-3.31%) |
Dec 24, 2019 | 17.63 | 18.34 | 17.38 | 17.63 | 361,162 | +0.03(+0.15%) |
Dec 23, 2019 | 17.50 | 17.67 | 17.10 | 17.61 | 435,389 | +0.04(+0.25%) |
Dec 20, 2019 | 17.33 | 17.76 | 17.13 | 17.56 | 1,108,945 | +0.35(+2.05%) |
Dec 19, 2019 | 17.18 | 17.41 | 17.01 | 17.21 | 300,072 | -0.13(-0.76%) |
Dec 18, 2019 | 17.50 | 17.57 | 16.97 | 17.34 | 293,757 | -0.24(-1.36%) |
Dec 17, 2019 | 17.32 | 17.67 | 17.16 | 17.58 | 335,308 | +0.36(+2.10%) |
Dec 16, 2019 | 17.49 | 17.49 | 16.85 | 17.22 | 291,765 | -0.34(-1.91%) |
Dec 13, 2019 | 17.50 | 17.63 | 17.15 | 17.55 | 254,578 | +0.08(+0.45%) |
Dec 12, 2019 | 17.13 | 17.71 | 16.89 | 17.47 | 398,892 | +0.34(+2.01%) |
Dec 11, 2019 | 17.68 | 17.78 | 16.79 | 17.13 | 515,101 | +0.43(+2.57%) |
Dec 10, 2019 | 16.79 | 17.40 | 15.21 | 16.70 | 1,361,026 | -0.53(-3.10%) |
Dec 09, 2019 | 20.15 | 20.28 | 16.50 | 17.23 | 5,452,541 | +7.41(+75.36%) |
Dec 06, 2019 | 9.934 | 9.934 | 9.342 | 9.828 | 278,792 | +0.09(+0.91%) |
Dec 05, 2019 | 10.11 | 10.32 | 9.554 | 9.740 | 267,012 | -0.27(-2.74%) |
Dec 04, 2019 | 9.810 | 10.32 | 9.810 | 10.01 | 338,801 | +0.37(+3.85%) |
Dec 03, 2019 | 9.616 | 10.20 | 9.448 | 9.642 | 266,009 | -0.08(-0.82%) |
Dec 02, 2019 | 10.30 | 10.81 | 9.545 | 9.722 | 343,792 | -0.43(-4.26%) |
Nov 29, 2019 | 10.52 | 10.87 | 10.14 | 10.15 | 328,463 | -0.29(-2.75%) |
Nov 27, 2019 | 10.35 | 10.63 | 10.17 | 10.44 | 208,641 | +0.24(+2.38%) |
Nov 26, 2019 | 10.99 | 11.12 | 9.987 | 10.20 | 417,670 | -0.93(-8.34%) |
Nov 25, 2019 | 11.54 | 11.82 | 10.88 | 11.13 | 283,710 | -0.23(-2.02%) |
Nov 22, 2019 | 12.03 | 12.59 | 11.26 | 11.36 | 359,691 | -0.59(-4.96%) |
Nov 21, 2019 | 12.43 | 12.60 | 11.76 | 11.95 | 237,228 | -0.56(-4.45%) |
Nov 20, 2019 | 13.09 | 13.54 | 11.75 | 12.51 | 453,764 | -0.51(-3.94%) |
Nov 19, 2019 | 11.92 | 13.17 | 11.92 | 13.02 | 488,664 | +1.23(+10.42%) |
Nov 18, 2019 | 11.07 | 12.01 | 10.42 | 11.79 | 297,423 | +0.72(+6.46%) |
Nov 15, 2019 | 11.57 | 11.73 | 10.95 | 11.07 | 237,833 | -0.52(-4.50%) |
Nov 14, 2019 | 10.15 | 11.99 | 9.978 | 11.60 | 461,523 | +1.48(+14.58%) |
Nov 13, 2019 | 10.04 | 10.34 | 9.952 | 10.12 | 105,081 | +0.22(+2.23%) |
Nov 12, 2019 | 10.12 | 10.43 | 9.793 | 9.899 | 220,818 | +0.06(+0.63%) |
Nov 11, 2019 | 9.775 | 10.13 | 9.616 | 9.837 | 136,249 | +0.04(+0.36%) |
Nov 08, 2019 | 9.368 | 9.987 | 9.368 | 9.801 | 110,317 | +0.50(+5.42%) |
Nov 07, 2019 | 9.156 | 9.368 | 9.059 | 9.298 | 73,556 | +0.14(+1.54%) |
Nov 06, 2019 | 9.245 | 9.510 | 9.094 | 9.156 | 71,117 | -0.10(-1.05%) |
Nov 05, 2019 | 9.466 | 9.545 | 8.985 | 9.254 | 240,106 | -0.11(-1.23%) |
Nov 04, 2019 | 9.925 | 10.06 | 9.209 | 9.368 | 100,297 | -0.60(-6.03%) |
Nov 01, 2019 | 9.616 | 10.01 | 9.510 | 9.969 | 144,940 | +0.36(+3.77%) |
Oct 31, 2019 | 9.695 | 9.824 | 9.324 | 9.607 | 123,553 | -0.11(-1.09%) |
Oct 30, 2019 | 9.192 | 9.766 | 9.103 | 9.713 | 164,020 | +0.47(+5.07%) |
Oct 29, 2019 | 8.997 | 9.342 | 8.927 | 9.245 | 213,572 | +0.26(+2.85%) |
Oct 28, 2019 | 8.820 | 9.068 | 8.493 | 8.988 | 115,049 | +0.16(+1.80%) |
Oct 25, 2019 | 8.697 | 8.953 | 8.697 | 8.829 | 127,968 | +0.08(+0.91%) |
Oct 24, 2019 | 8.246 | 8.820 | 8.246 | 8.750 | 93,026 | +0.49(+5.88%) |
Oct 23, 2019 | 8.308 | 8.440 | 8.060 | 8.264 | 112,400 | +0.04(+0.54%) |
Oct 22, 2019 | 8.688 | 9.077 | 8.175 | 8.219 | 160,225 | -0.43(-5.01%) |
Oct 21, 2019 | 8.396 | 8.653 | 8.299 | 8.653 | 124,528 | +0.34(+4.15%) |
Oct 18, 2019 | 8.025 | 8.361 | 8.025 | 8.308 | 76,826 | +0.27(+3.30%) |
Oct 17, 2019 | 7.804 | 8.175 | 7.804 | 8.043 | 78,195 | +0.24(+3.06%) |
Oct 16, 2019 | 7.716 | 7.928 | 7.645 | 7.804 | 30,638 | +0.05(+0.68%) |
Oct 15, 2019 | 7.565 | 7.866 | 7.389 | 7.751 | 79,084 | +0.20(+2.69%) |
Oct 14, 2019 | 7.636 | 7.760 | 7.389 | 7.548 | 87,477 | -0.08(-1.04%) |
Oct 11, 2019 | 7.610 | 7.733 | 7.565 | 7.627 | 140,301 | +0.04(+0.58%) |
Oct 10, 2019 | 7.380 | 7.636 | 7.371 | 7.583 | 137,107 | +0.22(+3.00%) |
Oct 09, 2019 | 8.016 | 8.105 | 7.230 | 7.362 | 213,469 | -0.58(-7.34%) |
Oct 08, 2019 | 7.999 | 8.122 | 7.848 | 7.945 | 102,788 | -0.06(-0.77%) |
Oct 07, 2019 | 7.954 | 8.166 | 7.954 | 8.007 | 94,204 | +0.10(+1.23%) |
Oct 04, 2019 | 8.158 | 8.299 | 7.636 | 7.910 | 181,825 | -0.32(-3.87%) |
Oct 03, 2019 | 8.131 | 8.334 | 7.892 | 8.228 | 107,523 | +0.03(+0.32%) |
Oct 02, 2019 | 8.847 | 9.050 | 8.025 | 8.202 | 280,772 | -0.76(-8.48%) |
Oct 01, 2019 | 9.315 | 9.545 | 8.847 | 8.962 | 353,471 | -0.28(-3.06%) |
Sep 30, 2019 | 9.103 | 9.457 | 9.033 | 9.245 | 218,586 | +0.15(+1.65%) |
Sep 27, 2019 | 8.750 | 9.139 | 8.617 | 9.094 | 139,848 | +0.38(+4.31%) |
Sep 26, 2019 | 9.103 | 9.103 | 8.653 | 8.719 | 144,194 | -0.44(-4.82%) |
Sep 25, 2019 | 8.873 | 9.174 | 8.732 | 9.161 | 104,627 | +0.29(+3.24%) |
Sep 24, 2019 | 9.139 | 9.280 | 8.529 | 8.873 | 186,465 | -0.28(-3.09%) |
Sep 23, 2019 | 8.432 | 9.174 | 8.432 | 9.156 | 263,473 | +0.65(+7.58%) |
Sep 20, 2019 | 8.458 | 8.529 | 8.087 | 8.511 | 382,094 | +0.01(+0.10%) |
Sep 19, 2019 | 8.485 | 8.653 | 8.370 | 8.502 | 261,572 | +0.01(+0.10%) |
Sep 18, 2019 | 8.573 | 8.573 | 8.387 | 8.493 | 120,477 | -0.01(-0.10%) |
Sep 17, 2019 | 8.405 | 8.582 | 8.140 | 8.502 | 131,447 | +0.03(+0.31%) |
Sep 16, 2019 | 8.573 | 8.745 | 8.379 | 8.476 | 123,809 | -0.10(-1.13%) |
Sep 13, 2019 | 8.069 | 8.573 | 8.043 | 8.573 | 232,288 | +0.56(+6.95%) |
Sep 12, 2019 | 8.043 | 8.122 | 7.866 | 8.016 | 80,185 | +0.06(+0.78%) |
Sep 11, 2019 | 8.016 | 8.175 | 7.866 | 7.954 | 154,489 | -0.01(-0.11%) |
Sep 10, 2019 | 7.822 | 8.096 | 7.725 | 7.963 | 155,659 | +0.10(+1.24%) |
Sep 09, 2019 | 7.813 | 7.910 | 7.512 | 7.866 | 66,936 | +0.08(+1.02%) |
Sep 06, 2019 | 7.610 | 7.910 | 7.539 | 7.786 | 96,513 | +0.19(+2.56%) |
Sep 05, 2019 | 7.548 | 7.751 | 7.548 | 7.592 | 94,444 | +0.10(+1.30%) |
Sep 04, 2019 | 7.512 | 7.583 | 7.380 | 7.495 | 84,727 | -0.02(-0.24%) |
Sep 03, 2019 | 7.415 | 7.601 | 7.380 | 7.512 | 114,575 | +0.13(+1.80%) |
Aug 30, 2019 | 7.203 | 7.459 | 7.141 | 7.380 | 55,215 | +0.20(+2.83%) |
Aug 29, 2019 | 7.115 | 7.300 | 7.062 | 7.177 | 150,342 | +0.11(+1.50%) |
Aug 28, 2019 | 7.053 | 7.177 | 6.956 | 7.071 | 91,483 | +0.01(+0.13%) |
Aug 27, 2019 | 7.203 | 7.451 | 7.035 | 7.062 | 76,063 | -0.05(-0.75%) |
Aug 26, 2019 | 7.344 | 7.424 | 7.026 | 7.115 | 161,615 | -0.15(-2.07%) |
Aug 23, 2019 | 7.645 | 7.698 | 7.132 | 7.265 | 161,346 | -0.34(-4.42%) |
Aug 22, 2019 | 7.291 | 7.937 | 7.291 | 7.601 | 348,072 | +0.33(+4.50%) |
Aug 21, 2019 | 7.221 | 7.486 | 7.066 | 7.274 | 131,410 | +0.12(+1.73%) |
Aug 20, 2019 | 7.574 | 7.601 | 6.911 | 7.150 | 187,573 | -0.47(-6.15%) |
Aug 19, 2019 | 7.247 | 7.839 | 7.185 | 7.618 | 205,206 | +0.42(+5.77%) |
Aug 16, 2019 | 7.026 | 7.283 | 7.026 | 7.203 | 127,176 | +0.34(+5.03%) |
Aug 15, 2019 | 6.823 | 7.256 | 6.805 | 6.858 | 343,743 | +0.03(+0.39%) |
Aug 14, 2019 | 6.540 | 6.956 | 6.425 | 6.832 | 162,585 | +0.29(+4.46%) |
Aug 13, 2019 | 6.346 | 6.584 | 6.346 | 6.540 | 84,909 | +0.20(+3.21%) |
Aug 12, 2019 | 6.337 | 6.558 | 6.275 | 6.337 | 158,289 | +0.07(+1.13%) |
Aug 09, 2019 | 6.425 | 6.584 | 6.187 | 6.266 | 94,024 | -0.11(-1.80%) |
Aug 08, 2019 | 6.310 | 6.549 | 6.275 | 6.381 | 109,884 | +0.13(+2.12%) |
Aug 07, 2019 | 6.151 | 6.478 | 6.143 | 6.249 | 80,006 | +0.10(+1.58%) |
Aug 06, 2019 | 6.143 | 6.275 | 6.063 | 6.151 | 68,296 | +0.04(+0.72%) |
Aug 05, 2019 | 6.240 | 6.452 | 6.054 | 6.107 | 78,231 | -0.34(-5.34%) |
Aug 02, 2019 | 6.337 | 6.646 | 6.319 | 6.452 | 106,470 | +0.02(+0.27%) |
Aug 01, 2019 | 6.249 | 6.584 | 6.249 | 6.434 | 89,043 | +0.21(+3.41%) |
Jul 31, 2019 | 6.275 | 6.576 | 6.169 | 6.222 | 199,391 | +0.07(+1.15%) |
Jul 30, 2019 | 6.125 | 6.196 | 6.045 | 6.151 | 98,758 | +0.03(+0.43%) |
Jul 29, 2019 | 6.249 | 6.399 | 6.089 | 6.125 | 329,616 | -0.11(-1.84%) |
Jul 26, 2019 | 6.496 | 6.584 | 6.107 | 6.240 | 94,024 | -0.17(-2.62%) |
Jul 25, 2019 | 6.187 | 6.690 | 6.187 | 6.408 | 395,022 | +0.34(+5.69%) |
Jul 24, 2019 | 6.302 | 6.302 | 6.054 | 6.063 | 115,463 | -0.20(-3.24%) |
Jul 23, 2019 | 6.319 | 6.319 | 6.204 | 6.266 | 107,889 | -0.11(-1.80%) |
Jul 22, 2019 | 6.372 | 6.434 | 6.275 | 6.381 | 55,706 | +0.07(+1.12%) |
Jul 19, 2019 | 6.355 | 6.425 | 6.275 | 6.310 | 81,125 | -0.04(-0.70%) |
Jul 18, 2019 | 6.372 | 6.443 | 6.293 | 6.355 | 63,545 | -0.03(-0.42%) |
Jul 17, 2019 | 6.363 | 6.496 | 6.275 | 6.381 | 70,516 | +0.05(+0.84%) |
Jul 16, 2019 | 6.328 | 6.558 | 6.293 | 6.328 | 57,831 | -0.03(-0.42%) |
Jul 15, 2019 | 6.478 | 6.540 | 6.222 | 6.355 | 100,788 | -0.09(-1.37%) |
Jul 12, 2019 | 6.841 | 6.869 | 6.372 | 6.443 | 158,744 | -0.42(-6.06%) |
Jul 11, 2019 | 6.885 | 6.947 | 6.646 | 6.858 | 108,381 | +0.00(+0.00%) |
Jul 10, 2019 | 6.938 | 7.238 | 6.531 | 6.858 | 94,189 | -0.06(-0.89%) |
Jul 09, 2019 | 6.876 | 7.038 | 6.832 | 6.920 | 161,845 | +0.11(+1.56%) |
Jul 08, 2019 | 6.894 | 6.929 | 6.664 | 6.814 | 89,446 | -0.05(-0.77%) |
Jul 05, 2019 | 7.124 | 7.177 | 6.699 | 6.867 | 172,434 | -0.24(-3.36%) |
Jul 03, 2019 | 6.523 | 7.194 | 6.452 | 7.106 | 126,610 | +0.59(+9.09%) |
Jul 02, 2019 | 6.673 | 6.788 | 6.293 | 6.514 | 183,281 | -0.16(-2.38%) |
Jul 01, 2019 | 6.629 | 6.788 | 6.540 | 6.673 | 242,867 | -0.03(-0.40%) |
Jun 28, 2019 | 6.584 | 6.938 | 6.408 | 6.699 | 2,639,020 | +0.11(+1.74%) |
Jun 27, 2019 | 6.452 | 6.708 | 6.240 | 6.584 | 196,167 | +0.14(+2.19%) |
Jun 26, 2019 | 6.717 | 6.717 | 6.302 | 6.443 | 168,198 | -0.19(-2.80%) |
Jun 25, 2019 | 6.505 | 6.814 | 6.372 | 6.629 | 139,022 | +0.13(+2.04%) |
Jun 24, 2019 | 6.682 | 6.823 | 6.452 | 6.496 | 124,181 | -0.17(-2.52%) |
Jun 21, 2019 | 6.514 | 6.735 | 6.372 | 6.664 | 350,752 | +0.18(+2.72%) |
Jun 20, 2019 | 6.549 | 6.832 | 6.408 | 6.487 | 186,998 | -0.05(-0.81%) |
Jun 19, 2019 | 6.682 | 6.788 | 6.434 | 6.540 | 141,800 | -0.23(-3.39%) |
Jun 18, 2019 | 6.629 | 6.779 | 6.540 | 6.770 | 180,283 | +0.34(+5.22%) |
Jun 17, 2019 | 6.328 | 6.606 | 6.275 | 6.434 | 131,818 | +0.11(+1.82%) |
Jun 14, 2019 | 6.399 | 6.399 | 6.112 | 6.319 | 194,950 | +0.14(+2.29%) |
Jun 13, 2019 | 6.372 | 6.505 | 6.098 | 6.178 | 137,845 | -0.12(-1.96%) |
Jun 12, 2019 | 6.257 | 6.487 | 6.222 | 6.302 | 176,721 | +0.03(+0.42%) |
Jun 11, 2019 | 6.549 | 6.549 | 6.213 | 6.275 | 285,257 | -0.08(-1.25%) |
Jun 10, 2019 | 6.911 | 6.911 | 6.275 | 6.355 | 350,292 | -0.54(-7.82%) |
Jun 07, 2019 | 6.805 | 7.026 | 6.646 | 6.894 | 323,145 | +0.14(+2.09%) |
Jun 06, 2019 | 6.355 | 6.973 | 6.204 | 6.752 | 402,758 | +0.47(+7.45%) |
Jun 05, 2019 | 6.363 | 6.496 | 6.187 | 6.284 | 569,885 | -0.01(-0.14%) |
Jun 04, 2019 | 6.682 | 6.682 | 6.213 | 6.293 | 293,798 | -0.37(-5.57%) |
Jun 03, 2019 | 6.620 | 6.797 | 6.452 | 6.664 | 252,500 | +0.30(+4.72%) |
May 31, 2019 | 7.009 | 7.071 | 5.975 | 6.363 | 1,140,512 | -1.66(-20.70%) |
May 30, 2019 | 7.778 | 8.069 | 7.698 | 8.025 | 39,119 | +0.27(+3.53%) |
May 29, 2019 | 7.981 | 8.136 | 7.751 | 7.751 | 74,613 | -0.26(-3.20%) |
May 28, 2019 | 7.963 | 8.113 | 7.760 | 8.007 | 59,179 | +0.04(+0.56%) |
May 24, 2019 | 7.892 | 8.105 | 7.742 | 7.963 | 31,341 | +0.08(+1.01%) |
May 23, 2019 | 7.999 | 8.131 | 7.583 | 7.884 | 81,125 | -0.12(-1.55%) |
May 22, 2019 | 8.122 | 8.264 | 7.848 | 8.007 | 28,894 | -0.11(-1.41%) |
May 21, 2019 | 7.937 | 8.228 | 7.813 | 8.122 | 52,552 | +0.21(+2.68%) |
May 20, 2019 | 7.963 | 8.255 | 7.583 | 7.910 | 82,901 | -0.11(-1.43%) |
May 17, 2019 | 8.166 | 8.538 | 8.016 | 8.025 | 102,736 | -0.14(-1.73%) |
May 16, 2019 | 8.308 | 8.387 | 7.990 | 8.166 | 50,993 | -0.14(-1.70%) |
May 15, 2019 | 8.140 | 8.520 | 8.052 | 8.308 | 44,319 | +0.13(+1.62%) |
May 14, 2019 | 8.308 | 8.396 | 7.954 | 8.175 | 88,735 | -0.11(-1.39%) |
May 13, 2019 | 8.591 | 8.803 | 8.264 | 8.290 | 324,868 | -0.38(-4.38%) |
May 10, 2019 | 8.264 | 8.732 | 8.264 | 8.670 | 148,673 | +0.42(+5.14%) |
May 09, 2019 | 8.299 | 8.520 | 8.166 | 8.246 | 127,076 | -0.15(-1.79%) |
May 08, 2019 | 8.060 | 8.467 | 8.060 | 8.396 | 91,970 | +0.31(+3.83%) |
May 07, 2019 | 8.166 | 8.237 | 7.972 | 8.087 | 74,144 | -0.04(-0.44%) |
May 06, 2019 | 7.901 | 8.467 | 7.884 | 8.122 | 107,441 | -0.01(-0.11%) |
May 03, 2019 | 8.193 | 8.312 | 7.945 | 8.131 | 73,544 | -0.01(-0.11%) |
May 02, 2019 | 7.601 | 8.290 | 7.579 | 8.140 | 161,878 | +0.41(+5.26%) |
May 01, 2019 | 7.875 | 7.937 | 7.671 | 7.733 | 66,596 | -0.14(-1.80%) |
Apr 30, 2019 | 8.281 | 8.387 | 7.778 | 7.875 | 80,194 | -0.46(-5.51%) |
Apr 29, 2019 | 8.458 | 8.617 | 8.140 | 8.334 | 75,027 | -0.06(-0.74%) |
Apr 26, 2019 | 8.379 | 8.555 | 8.131 | 8.396 | 86,669 | +0.00(+0.00%) |
Apr 25, 2019 | 8.113 | 8.564 | 8.113 | 8.396 | 120,816 | +0.27(+3.37%) |
Apr 24, 2019 | 8.387 | 8.511 | 7.937 | 8.122 | 104,686 | -0.19(-2.34%) |
Apr 23, 2019 | 8.060 | 8.449 | 8.060 | 8.317 | 112,851 | +0.26(+3.18%) |
Apr 22, 2019 | 7.671 | 8.096 | 7.671 | 8.060 | 83,853 | +0.37(+4.83%) |
Apr 18, 2019 | 7.565 | 7.866 | 7.512 | 7.689 | 112,919 | +0.04(+0.46%) |
Apr 17, 2019 | 7.769 | 7.901 | 7.336 | 7.654 | 366,880 | -0.13(-1.70%) |
Apr 16, 2019 | 7.901 | 7.998 | 7.424 | 7.786 | 165,452 | -0.16(-2.00%) |
Apr 15, 2019 | 8.043 | 8.087 | 7.725 | 7.945 | 190,576 | -0.12(-1.53%) |
Apr 12, 2019 | 8.334 | 8.493 | 7.663 | 8.069 | 245,866 | -0.29(-3.49%) |
Apr 11, 2019 | 8.458 | 8.653 | 8.308 | 8.361 | 84,610 | -0.11(-1.25%) |
Apr 10, 2019 | 8.352 | 8.732 | 8.332 | 8.467 | 85,176 | +0.11(+1.38%) |
Apr 09, 2019 | 8.617 | 8.708 | 8.131 | 8.352 | 174,246 | -0.29(-3.37%) |
Apr 08, 2019 | 8.865 | 9.006 | 8.573 | 8.644 | 95,643 | -0.21(-2.40%) |
Apr 05, 2019 | 8.971 | 9.315 | 8.520 | 8.856 | 208,528 | -0.24(-2.62%) |
Apr 04, 2019 | 9.510 | 9.881 | 9.015 | 9.094 | 155,960 | -0.59(-6.11%) |
Apr 03, 2019 | 9.501 | 9.775 | 9.112 | 9.687 | 323,991 | +0.06(+0.64%) |
Apr 02, 2019 | 9.908 | 10.02 | 9.554 | 9.625 | 85,634 | -0.34(-3.37%) |
Apr 01, 2019 | 9.748 | 10.25 | 9.510 | 9.961 | 183,199 | +0.22(+2.27%) |
Mar 29, 2019 | 9.483 | 10.08 | 9.483 | 9.740 | 138,603 | +0.21(+2.23%) |
Mar 28, 2019 | 9.828 | 9.919 | 9.474 | 9.527 | 58,574 | -0.34(-3.41%) |
Mar 27, 2019 | 9.669 | 9.987 | 9.395 | 9.863 | 141,072 | +0.23(+2.39%) |
Mar 26, 2019 | 9.227 | 9.943 | 9.227 | 9.634 | 262,001 | +0.34(+3.61%) |
Mar 25, 2019 | 9.536 | 9.545 | 8.706 | 9.298 | 186,196 | -0.37(-3.84%) |
Mar 22, 2019 | 10.27 | 10.27 | 9.308 | 9.669 | 189,180 | -0.60(-5.85%) |
Mar 21, 2019 | 9.722 | 10.38 | 9.563 | 10.27 | 203,420 | +0.55(+5.64%) |
Mar 20, 2019 | 9.368 | 9.872 | 9.245 | 9.722 | 300,299 | +0.35(+3.77%) |
Mar 19, 2019 | 8.750 | 9.501 | 8.670 | 9.368 | 197,570 | +0.67(+7.72%) |
Mar 18, 2019 | 8.122 | 8.697 | 8.105 | 8.697 | 116,384 | +0.59(+7.31%) |
Mar 15, 2019 | 8.025 | 8.679 | 8.003 | 8.105 | 263,856 | +0.07(+0.88%) |
Mar 14, 2019 | 8.396 | 8.440 | 7.645 | 8.034 | 378,204 | -0.46(-5.41%) |
Mar 13, 2019 | 8.750 | 8.794 | 8.317 | 8.493 | 212,934 | -0.33(-3.71%) |
Mar 12, 2019 | 8.882 | 9.236 | 8.568 | 8.820 | 118,483 | -0.06(-0.70%) |
Mar 11, 2019 | 9.457 | 9.589 | 8.511 | 8.882 | 351,057 | -0.63(-6.60%) |
Mar 08, 2019 | 8.608 | 9.616 | 8.458 | 9.510 | 323,371 | +0.64(+7.17%) |
Mar 07, 2019 | 8.158 | 8.882 | 7.610 | 8.873 | 159,534 | +0.70(+8.54%) |
Mar 06, 2019 | 8.493 | 8.829 | 7.344 | 8.175 | 321,140 | -0.26(-3.04%) |
Mar 05, 2019 | 8.591 | 8.591 | 8.052 | 8.432 | 228,551 | +0.25(+3.02%) |
Mar 04, 2019 | 8.396 | 8.396 | 7.999 | 8.184 | 237,428 | -0.07(-0.86%) |
Mar 01, 2019 | 7.071 | 8.396 | 6.850 | 8.255 | 611,781 | +1.25(+17.78%) |
Feb 28, 2019 | 6.982 | 7.106 | 6.717 | 7.009 | 84,521 | -0.02(-0.25%) |
Feb 27, 2019 | 7.291 | 7.327 | 7.017 | 7.026 | 91,746 | -0.30(-4.10%) |
Feb 26, 2019 | 7.062 | 7.344 | 7.053 | 7.327 | 68,815 | +0.13(+1.84%) |
Feb 25, 2019 | 7.512 | 7.512 | 6.947 | 7.194 | 166,840 | -0.33(-4.35%) |
Feb 22, 2019 | 7.512 | 7.592 | 7.389 | 7.521 | 52,726 | +0.03(+0.35%) |
Feb 21, 2019 | 7.618 | 7.654 | 7.318 | 7.495 | 72,485 | -0.05(-0.70%) |
Feb 20, 2019 | 7.636 | 7.689 | 7.433 | 7.548 | 57,375 | -0.04(-0.58%) |
Feb 19, 2019 | 7.689 | 7.725 | 7.017 | 7.592 | 155,065 | -0.06(-0.81%) |
Feb 15, 2019 | 7.822 | 7.866 | 7.247 | 7.654 | 108,167 | -0.12(-1.59%) |
Feb 14, 2019 | 7.247 | 7.866 | 7.221 | 7.778 | 131,010 | +0.50(+6.93%) |
Feb 13, 2019 | 7.353 | 7.601 | 7.071 | 7.274 | 169,744 | -0.15(-2.02%) |
Feb 12, 2019 | 7.362 | 7.593 | 6.982 | 7.424 | 185,429 | -0.22(-2.89%) |
Feb 11, 2019 | 7.477 | 8.131 | 7.256 | 7.645 | 173,845 | +0.17(+2.25%) |
Feb 08, 2019 | 7.866 | 7.919 | 6.425 | 7.477 | 528,279 | -0.53(-6.62%) |
Feb 07, 2019 | 8.838 | 9.457 | 7.415 | 8.007 | 733,534 | -0.70(-8.02%) |
Feb 06, 2019 | 7.318 | 8.794 | 7.283 | 8.706 | 757,247 | +1.26(+16.98%) |
Feb 05, 2019 | 6.743 | 7.866 | 6.275 | 7.442 | 537,688 | +1.04(+16.30%) |
Feb 04, 2019 | 5.975 | 6.399 | 5.745 | 6.399 | 203,604 | +0.49(+8.22%) |