Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.830 | 1.890 | 1.780 | 1.810 | 23,321,788 | -0.14(-7.18%) |
Feb 27, 2020 | 1.950 | 2.040 | 1.800 | 1.950 | 6,425,523 | -0.06(-2.99%) |
Feb 26, 2020 | 1.980 | 2.090 | 1.980 | 2.010 | 5,614,236 | +0.00(+0.00%) |
Feb 25, 2020 | 2.090 | 2.110 | 1.980 | 2.010 | 6,150,980 | -0.07(-3.37%) |
Feb 24, 2020 | 2.110 | 2.150 | 2.050 | 2.080 | 6,431,053 | -0.13(-5.88%) |
Feb 21, 2020 | 2.240 | 2.250 | 2.160 | 2.210 | 4,191,603 | -0.02(-0.90%) |
Feb 20, 2020 | 2.300 | 2.360 | 2.190 | 2.230 | 7,253,459 | -0.03(-1.33%) |
Feb 19, 2020 | 2.200 | 2.310 | 2.170 | 2.260 | 5,253,669 | +0.08(+3.67%) |
Feb 18, 2020 | 2.050 | 2.190 | 2.050 | 2.180 | 9,330,842 | +0.12(+5.83%) |
Feb 14, 2020 | 2.060 | 2.060 | 2.060 | 0 | +0.10(+5.10%) | |
Feb 13, 2020 | 1.920 | 2.070 | 1.900 | 1.960 | 11,449,753 | +0.04(+2.08%) |
Feb 12, 2020 | 2.080 | 2.100 | 1.910 | 1.920 | 7,414,857 | -0.13(-6.34%) |
Feb 11, 2020 | 2.060 | 2.220 | 2.020 | 2.050 | 9,797,787 | -0.03(-1.44%) |
Feb 10, 2020 | 2.190 | 2.230 | 2.060 | 2.080 | 7,804,973 | -0.18(-7.96%) |
Feb 07, 2020 | 2.200 | 2.380 | 2.190 | 2.260 | 13,673,970 | -0.41(-15.36%) |
Feb 06, 2020 | 2.770 | 2.840 | 2.660 | 2.670 | 4,011,287 | -0.14(-4.98%) |
Feb 05, 2020 | 2.900 | 2.920 | 2.720 | 2.810 | 7,796,141 | -0.02(-0.71%) |
Feb 04, 2020 | 2.700 | 2.870 | 2.690 | 2.830 | 7,984,461 | +0.17(+6.39%) |
Feb 03, 2020 | 2.580 | 2.660 | 2.510 | 2.660 | 6,547,521 | +0.16(+6.40%) |
Jan 31, 2020 | 2.550 | 2.570 | 2.470 | 2.500 | 2,145,561 | -0.05(-1.96%) |
Jan 30, 2020 | 2.510 | 2.600 | 2.510 | 2.550 | 3,521,489 | +0.01(+0.39%) |
Jan 29, 2020 | 2.630 | 2.660 | 2.530 | 2.540 | 3,601,734 | -0.06(-2.31%) |
Jan 28, 2020 | 2.570 | 2.640 | 2.510 | 2.600 | 5,860,693 | +0.12(+4.84%) |
Jan 27, 2020 | 2.480 | 2.600 | 2.420 | 2.480 | 4,204,113 | -0.12(-4.62%) |
Jan 24, 2020 | 2.760 | 2.770 | 2.590 | 2.600 | 5,500,880 | -0.13(-4.76%) |
Jan 23, 2020 | 2.660 | 2.790 | 2.620 | 2.730 | 6,442,639 | +0.05(+1.87%) |
Jan 22, 2020 | 2.650 | 2.760 | 2.550 | 2.680 | 7,473,745 | +0.08(+3.08%) |
Jan 21, 2020 | 2.770 | 2.820 | 2.530 | 2.600 | 8,445,900 | -0.15(-5.45%) |
Jan 20, 2020 | 2.770 | 2.880 | 2.740 | 2.750 | 4,575,700 | -0.02(-0.72%) |
Jan 17, 2020 | 2.800 | 2.850 | 2.660 | 2.770 | 10,298,088 | -0.02(-0.72%) |
Jan 16, 2020 | 2.870 | 3.020 | 2.740 | 2.790 | 19,667,284 | +0.10(+3.72%) |
Jan 15, 2020 | 2.440 | 2.730 | 2.370 | 2.690 | 19,578,056 | +0.36(+15.45%) |
Jan 14, 2020 | 2.180 | 2.420 | 2.140 | 2.330 | 14,584,797 | +0.11(+4.95%) |
Jan 13, 2020 | 2.030 | 2.240 | 1.960 | 2.220 | 18,135,934 | +0.07(+3.26%) |
Jan 10, 2020 | 2.270 | 2.280 | 2.150 | 2.150 | 14,149,581 | -0.27(-11.16%) |
Jan 09, 2020 | 2.310 | 2.460 | 2.270 | 2.420 | 10,962,272 | +0.15(+6.61%) |
Jan 08, 2020 | 2.300 | 2.400 | 2.220 | 2.270 | 12,122,608 | -0.12(-5.02%) |
Jan 07, 2020 | 2.460 | 2.520 | 2.380 | 2.390 | 6,871,407 | -0.07(-2.85%) |
Jan 06, 2020 | 2.590 | 2.620 | 2.450 | 2.460 | 8,077,085 | -0.14(-5.38%) |
Jan 03, 2020 | 2.620 | 2.750 | 2.600 | 2.600 | 6,560,382 | -0.03(-1.14%) |
Jan 02, 2020 | 2.920 | 2.940 | 2.620 | 2.630 | 11,678,029 | -0.16(-5.73%) |
Dec 31, 2019 | 2.790 | 2.790 | 2.790 | 0 | +0.30(+12.05%) | |
Dec 30, 2019 | 2.490 | 2.570 | 2.460 | 2.490 | 6,312,923 | -0.01(-0.40%) |
Dec 27, 2019 | 2.550 | 2.590 | 2.500 | 2.500 | 8,540,196 | -0.12(-4.58%) |
Dec 24, 2019 | 2.620 | 2.620 | 2.620 | 0 | -0.03(-1.13%) | |
Dec 23, 2019 | 2.820 | 2.870 | 2.650 | 2.650 | 13,958,467 | -0.30(-10.17%) |
Dec 20, 2019 | 2.970 | 3.040 | 2.920 | 2.950 | 9,103,142 | -0.02(-0.67%) |
Dec 19, 2019 | 2.850 | 3.080 | 2.820 | 2.970 | 9,643,852 | +0.12(+4.21%) |
Dec 18, 2019 | 3.040 | 3.050 | 2.850 | 2.850 | 14,269,773 | -0.23(-7.47%) |
Dec 17, 2019 | 3.290 | 3.290 | 3.030 | 3.080 | 13,422,127 | -0.23(-6.95%) |
Dec 16, 2019 | 3.470 | 3.540 | 3.310 | 3.310 | 7,566,596 | -0.16(-4.61%) |
Dec 13, 2019 | 3.460 | 3.610 | 3.420 | 3.470 | 9,966,248 | +0.03(+0.87%) |
Dec 12, 2019 | 3.280 | 3.440 | 3.230 | 3.440 | 8,347,105 | +0.22(+6.83%) |
Dec 11, 2019 | 3.330 | 3.440 | 3.210 | 3.220 | 7,220,259 | -0.10(-3.01%) |
Dec 10, 2019 | 3.440 | 3.480 | 3.310 | 3.320 | 5,839,421 | -0.14(-4.05%) |
Dec 09, 2019 | 3.230 | 3.470 | 3.200 | 3.460 | 10,828,468 | +0.25(+7.79%) |
Dec 06, 2019 | 3.220 | 3.250 | 3.200 | 3.210 | 2,866,658 | +0.00(+0.00%) |
Dec 05, 2019 | 3.270 | 3.310 | 3.190 | 3.210 | 5,977,195 | -0.05(-1.53%) |
Dec 04, 2019 | 3.300 | 3.300 | 3.210 | 3.260 | 4,186,349 | -0.01(-0.31%) |
Dec 03, 2019 | 3.180 | 3.390 | 3.170 | 3.270 | 9,005,960 | +0.05(+1.55%) |
Dec 02, 2019 | 3.340 | 3.390 | 3.200 | 3.220 | 5,710,209 | -0.10(-3.01%) |
Nov 29, 2019 | 3.480 | 3.490 | 3.270 | 3.320 | 6,620,313 | -0.16(-4.60%) |
Nov 28, 2019 | 3.410 | 3.530 | 3.360 | 3.480 | 5,335,592 | +0.12(+3.57%) |
Nov 27, 2019 | 3.270 | 3.380 | 3.230 | 3.360 | 10,910,432 | +0.15(+4.67%) |
Nov 26, 2019 | 3.270 | 3.410 | 3.140 | 3.210 | 13,028,528 | -0.12(-3.60%) |
Nov 25, 2019 | 3.580 | 3.750 | 3.320 | 3.330 | 13,700,028 | -0.25(-6.98%) |
Nov 22, 2019 | 4.060 | 4.090 | 3.570 | 3.580 | 20,292,932 | -0.56(-13.53%) |
Nov 21, 2019 | 3.710 | 4.320 | 3.590 | 4.140 | 35,622,504 | +0.64(+18.29%) |
Nov 20, 2019 | 3.200 | 3.630 | 3.130 | 3.500 | 28,365,268 | +0.39(+12.54%) |
Nov 19, 2019 | 2.880 | 3.250 | 2.820 | 3.110 | 26,421,368 | +0.11(+3.67%) |
Nov 18, 2019 | 3.580 | 3.640 | 2.990 | 3.000 | 28,689,420 | -0.59(-16.43%) |
Nov 15, 2019 | 3.630 | 4.190 | 3.570 | 3.590 | 27,188,978 | -0.79(-18.04%) |
Nov 14, 2019 | 4.500 | 4.550 | 4.130 | 4.380 | 8,220,177 | -0.31(-6.61%) |
Nov 13, 2019 | 4.740 | 4.760 | 4.630 | 4.690 | 3,481,090 | -0.02(-0.42%) |
Nov 12, 2019 | 4.750 | 4.890 | 4.700 | 4.710 | 4,719,915 | -0.07(-1.46%) |
Nov 11, 2019 | 4.960 | 5.020 | 4.760 | 4.780 | 4,065,787 | -0.25(-4.97%) |
Nov 08, 2019 | 4.750 | 5.050 | 4.710 | 5.030 | 7,026,837 | +0.32(+6.79%) |
Nov 07, 2019 | 5.000 | 5.040 | 4.710 | 4.710 | 4,287,546 | -0.21(-4.27%) |
Nov 06, 2019 | 5.000 | 5.150 | 4.900 | 4.920 | 4,423,411 | -0.01(-0.20%) |
Nov 05, 2019 | 4.750 | 5.050 | 4.720 | 4.930 | 5,322,910 | +0.21(+4.45%) |
Nov 04, 2019 | 4.740 | 4.820 | 4.710 | 4.720 | 2,203,583 | +0.03(+0.64%) |
Nov 01, 2019 | 4.730 | 4.800 | 4.690 | 4.690 | 1,852,457 | -0.03(-0.64%) |
Oct 31, 2019 | 4.770 | 4.790 | 4.620 | 4.720 | 2,310,241 | -0.03(-0.63%) |
Oct 30, 2019 | 4.700 | 4.850 | 4.690 | 4.750 | 2,545,575 | +0.05(+1.06%) |
Oct 29, 2019 | 4.780 | 4.800 | 4.680 | 4.700 | 2,350,746 | -0.10(-2.08%) |
Oct 28, 2019 | 5.030 | 5.150 | 4.800 | 4.800 | 4,441,861 | -0.19(-3.81%) |
Oct 25, 2019 | 4.800 | 5.000 | 4.760 | 4.990 | 5,298,093 | +0.14(+2.89%) |
Oct 24, 2019 | 4.800 | 4.890 | 4.720 | 4.850 | 4,077,980 | +0.03(+0.62%) |
Oct 23, 2019 | 4.650 | 4.870 | 4.590 | 4.820 | 6,248,589 | +0.13(+2.77%) |
Oct 22, 2019 | 4.730 | 4.800 | 4.650 | 4.690 | 4,617,123 | -0.11(-2.29%) |
Oct 21, 2019 | 4.840 | 4.890 | 4.610 | 4.800 | 5,077,621 | -0.01(-0.21%) |
Oct 18, 2019 | 5.100 | 5.120 | 4.800 | 4.810 | 6,687,089 | -0.30(-5.87%) |
Oct 17, 2019 | 5.000 | 5.140 | 4.870 | 5.110 | 8,791,421 | +0.37(+7.81%) |
Oct 16, 2019 | 5.030 | 5.030 | 4.740 | 4.740 | 5,210,247 | -0.23(-4.63%) |
Oct 15, 2019 | 4.790 | 5.080 | 4.660 | 4.970 | 9,425,699 | +0.11(+2.26%) |
Oct 11, 2019 | 4.860 | 4.860 | 4.860 | 0 | -0.10(-2.02%) | |
Oct 10, 2019 | 5.350 | 5.400 | 4.950 | 4.960 | 9,730,053 | -0.51(-9.32%) |
Oct 09, 2019 | 5.560 | 5.710 | 5.450 | 5.470 | 3,919,639 | -0.05(-0.91%) |
Oct 08, 2019 | 5.440 | 5.660 | 5.250 | 5.520 | 6,255,557 | +0.02(+0.36%) |
Oct 07, 2019 | 5.800 | 5.800 | 5.470 | 5.500 | 7,338,600 | -0.34(-5.82%) |
Oct 04, 2019 | 6.150 | 6.190 | 5.810 | 5.840 | 6,448,576 | -0.17(-2.83%) |
Oct 03, 2019 | 5.650 | 6.030 | 5.440 | 6.010 | 9,638,455 | +0.45(+8.09%) |
Oct 02, 2019 | 5.330 | 5.760 | 5.050 | 5.560 | 13,850,942 | +0.12(+2.21%) |
Oct 01, 2019 | 5.750 | 5.830 | 5.360 | 5.440 | 11,886,504 | -0.38(-6.53%) |
Sep 30, 2019 | 6.050 | 6.090 | 5.740 | 5.820 | 6,540,551 | -0.30(-4.90%) |
Sep 27, 2019 | 6.210 | 6.400 | 6.100 | 6.120 | 4,378,883 | -0.20(-3.16%) |
Sep 26, 2019 | 6.480 | 6.500 | 6.210 | 6.320 | 2,697,795 | -0.01(-0.16%) |
Sep 25, 2019 | 6.280 | 6.460 | 6.000 | 6.330 | 6,217,260 | +0.04(+0.64%) |
Sep 24, 2019 | 6.700 | 6.720 | 6.260 | 6.290 | 5,762,168 | -0.43(-6.40%) |
Sep 23, 2019 | 6.550 | 6.970 | 6.540 | 6.720 | 5,294,017 | +0.05(+0.75%) |
Sep 20, 2019 | 6.770 | 6.780 | 6.550 | 6.670 | 6,880,894 | -0.16(-2.34%) |
Sep 19, 2019 | 7.000 | 7.020 | 6.820 | 6.830 | 2,925,640 | -0.19(-2.71%) |
Sep 18, 2019 | 6.960 | 7.190 | 6.900 | 7.020 | 4,389,646 | +0.03(+0.43%) |
Sep 17, 2019 | 7.150 | 7.350 | 6.810 | 6.990 | 8,087,197 | -0.27(-3.72%) |
Sep 16, 2019 | 7.650 | 7.730 | 7.230 | 7.260 | 9,184,678 | -0.61(-7.75%) |
Sep 13, 2019 | 7.810 | 7.960 | 7.680 | 7.870 | 5,195,792 | +0.12(+1.55%) |
Sep 12, 2019 | 7.790 | 7.970 | 7.600 | 7.750 | 11,308,061 | -0.76(-8.93%) |
Sep 11, 2019 | 8.280 | 8.570 | 8.130 | 8.510 | 6,631,567 | +0.26(+3.15%) |
Sep 10, 2019 | 7.920 | 8.270 | 7.770 | 8.250 | 4,191,123 | +0.34(+4.30%) |
Sep 09, 2019 | 8.200 | 8.250 | 7.760 | 7.910 | 4,667,718 | -0.11(-1.37%) |
Sep 06, 2019 | 7.780 | 8.190 | 7.660 | 8.020 | 5,294,899 | +0.27(+3.48%) |
Sep 05, 2019 | 7.410 | 7.760 | 7.350 | 7.750 | 4,185,638 | +0.35(+4.73%) |
Sep 04, 2019 | 7.700 | 7.740 | 7.220 | 7.400 | 5,442,575 | -0.17(-2.25%) |
Sep 03, 2019 | 7.290 | 7.590 | 7.250 | 7.570 | 3,573,698 | +0.23(+3.13%) |
Aug 30, 2019 | 7.340 | 7.340 | 7.340 | 0 | -0.04(-0.54%) | |
Aug 29, 2019 | 7.520 | 7.540 | 7.340 | 7.380 | 3,041,774 | -0.06(-0.81%) |
Aug 28, 2019 | 7.320 | 7.500 | 7.170 | 7.440 | 3,747,612 | +0.04(+0.54%) |
Aug 27, 2019 | 7.680 | 7.760 | 7.380 | 7.400 | 3,527,302 | -0.28(-3.65%) |
Aug 26, 2019 | 7.570 | 7.750 | 7.350 | 7.680 | 4,315,735 | +0.16(+2.13%) |
Aug 23, 2019 | 7.600 | 7.810 | 7.500 | 7.520 | 3,204,508 | -0.19(-2.46%) |
Aug 22, 2019 | 7.760 | 7.890 | 7.680 | 7.710 | 2,317,701 | -0.10(-1.28%) |
Aug 21, 2019 | 7.910 | 7.950 | 7.750 | 7.810 | 3,266,890 | -0.06(-0.76%) |
Aug 20, 2019 | 7.810 | 8.000 | 7.710 | 7.870 | 3,830,876 | +0.07(+0.90%) |
Aug 19, 2019 | 8.220 | 8.220 | 7.670 | 7.800 | 4,436,882 | -0.11(-1.39%) |
Aug 16, 2019 | 7.710 | 8.130 | 7.650 | 7.910 | 4,776,482 | +0.28(+3.67%) |
Aug 15, 2019 | 7.900 | 8.000 | 7.520 | 7.630 | 9,358,368 | -0.47(-5.80%) |
Aug 14, 2019 | 8.610 | 8.650 | 8.070 | 8.100 | 5,931,627 | -0.72(-8.16%) |
Aug 13, 2019 | 8.600 | 8.910 | 8.550 | 8.820 | 2,891,825 | +0.12(+1.38%) |
Aug 12, 2019 | 8.550 | 8.740 | 8.320 | 8.700 | 2,697,067 | +0.09(+1.05%) |
Aug 09, 2019 | 8.760 | 8.820 | 8.440 | 8.610 | 2,754,783 | -0.22(-2.49%) |
Aug 08, 2019 | 9.010 | 9.060 | 8.750 | 8.830 | 2,949,775 | +0.02(+0.23%) |
Aug 07, 2019 | 9.020 | 9.070 | 8.720 | 8.810 | 4,262,914 | -0.24(-2.65%) |
Aug 06, 2019 | 8.910 | 9.510 | 8.750 | 9.050 | 12,751,367 | +0.66(+7.87%) |
Aug 02, 2019 | 8.390 | 8.390 | 8.390 | 0 | +0.61(+7.84%) | |
Aug 01, 2019 | 8.210 | 8.330 | 7.730 | 7.780 | 4,660,544 | -0.46(-5.58%) |
Jul 31, 2019 | 8.390 | 8.400 | 8.220 | 8.240 | 2,084,369 | +0.03(+0.37%) |
Jul 30, 2019 | 7.980 | 8.480 | 7.900 | 8.210 | 4,829,830 | +0.01(+0.12%) |
Jul 29, 2019 | 8.360 | 8.380 | 7.910 | 8.200 | 5,626,098 | -0.24(-2.84%) |
Jul 26, 2019 | 8.550 | 8.680 | 8.370 | 8.440 | 2,267,888 | -0.09(-1.06%) |
Jul 25, 2019 | 8.590 | 8.800 | 8.500 | 8.530 | 2,020,134 | -0.06(-0.70%) |
Jul 24, 2019 | 8.700 | 8.740 | 8.520 | 8.590 | 1,666,647 | -0.15(-1.72%) |
Jul 23, 2019 | 8.790 | 8.910 | 8.650 | 8.740 | 2,223,389 | -0.06(-0.68%) |
Jul 22, 2019 | 8.910 | 8.930 | 8.450 | 8.800 | 3,520,448 | -0.12(-1.35%) |
Jul 19, 2019 | 9.010 | 9.210 | 8.890 | 8.920 | 2,451,670 | -0.13(-1.44%) |
Jul 18, 2019 | 9.600 | 9.610 | 9.050 | 9.050 | 5,938,427 | -0.63(-6.51%) |
Jul 17, 2019 | 9.460 | 9.740 | 9.440 | 9.680 | 4,129,787 | +0.31(+3.31%) |
Jul 16, 2019 | 9.190 | 9.420 | 9.040 | 9.370 | 2,989,473 | +0.24(+2.63%) |
Jul 15, 2019 | 8.810 | 9.190 | 8.620 | 9.130 | 4,421,492 | +0.32(+3.63%) |
Jul 12, 2019 | 9.340 | 9.350 | 8.800 | 8.810 | 6,382,877 | -0.56(-5.98%) |
Jul 11, 2019 | 9.610 | 9.780 | 9.370 | 9.370 | 2,951,476 | -0.27(-2.80%) |
Jul 10, 2019 | 9.640 | 9.690 | 9.570 | 9.640 | 1,995,449 | +0.03(+0.31%) |
Jul 09, 2019 | 9.660 | 9.690 | 9.550 | 9.610 | 2,203,706 | -0.10(-1.03%) |
Jul 08, 2019 | 9.760 | 9.850 | 9.690 | 9.710 | 2,141,941 | -0.15(-1.52%) |
Jul 05, 2019 | 9.950 | 9.990 | 9.830 | 9.860 | 1,608,549 | -0.14(-1.40%) |
Jul 04, 2019 | 10.00 | 10.05 | 9.930 | 10.00 | 976,363 | +0.00(+0.00%) |
Jul 03, 2019 | 9.910 | 10.08 | 9.750 | 10.00 | 2,869,475 | +0.01(+0.10%) |
Jul 02, 2019 | 10.26 | 10.26 | 9.970 | 9.990 | 2,370,702 | -0.27(-2.63%) |
Jun 28, 2019 | 10.26 | 10.26 | 10.26 | 0 | +0.02(+0.20%) | |
Jun 27, 2019 | 10.05 | 10.27 | 9.970 | 10.24 | 4,188,876 | +0.22(+2.20%) |
Jun 26, 2019 | 9.850 | 10.02 | 9.690 | 10.02 | 2,606,391 | +0.18(+1.83%) |
Jun 25, 2019 | 9.890 | 10.08 | 9.770 | 9.840 | 3,467,546 | -0.10(-1.01%) |
Jun 24, 2019 | 9.670 | 9.940 | 9.490 | 9.940 | 4,232,039 | +0.29(+3.01%) |
Jun 21, 2019 | 9.650 | 9.730 | 9.270 | 9.650 | 8,448,032 | -0.18(-1.83%) |
Jun 20, 2019 | 9.960 | 10.04 | 9.750 | 9.830 | 3,096,499 | -0.11(-1.11%) |
Jun 19, 2019 | 10.09 | 10.20 | 9.940 | 9.940 | 2,884,056 | -0.20(-1.97%) |
Jun 18, 2019 | 10.22 | 10.31 | 10.05 | 10.14 | 2,938,898 | -0.02(-0.20%) |
Jun 17, 2019 | 10.20 | 10.28 | 10.05 | 10.16 | 2,900,365 | +0.03(+0.30%) |
Jun 14, 2019 | 10.05 | 10.32 | 9.850 | 10.13 | 3,958,171 | +0.05(+0.50%) |
Jun 13, 2019 | 10.32 | 10.42 | 10.00 | 10.08 | 2,962,044 | -0.24(-2.33%) |
Jun 12, 2019 | 10.20 | 10.35 | 10.13 | 10.32 | 2,888,807 | +0.00(+0.00%) |
Jun 11, 2019 | 10.60 | 10.65 | 10.21 | 10.32 | 4,437,016 | -0.20(-1.90%) |
Jun 10, 2019 | 10.40 | 10.61 | 10.27 | 10.52 | 4,796,191 | +0.39(+3.85%) |
Jun 07, 2019 | 9.940 | 10.35 | 9.920 | 10.13 | 4,857,578 | +0.06(+0.60%) |
Jun 06, 2019 | 10.30 | 10.31 | 9.960 | 10.07 | 4,933,635 | -0.30(-2.89%) |
Jun 05, 2019 | 10.85 | 10.90 | 10.15 | 10.37 | 7,391,339 | -0.19(-1.80%) |
Jun 04, 2019 | 9.810 | 10.57 | 9.800 | 10.56 | 8,247,191 | +0.92(+9.54%) |
Jun 03, 2019 | 10.12 | 10.33 | 9.590 | 9.640 | 9,039,446 | -0.63(-6.13%) |
May 31, 2019 | 10.60 | 10.62 | 10.17 | 10.27 | 5,591,301 | -0.53(-4.91%) |
May 30, 2019 | 10.99 | 11.12 | 10.71 | 10.80 | 3,138,482 | -0.16(-1.46%) |
May 29, 2019 | 11.15 | 11.17 | 10.94 | 10.96 | 4,119,622 | -0.35(-3.09%) |
May 28, 2019 | 11.25 | 11.49 | 11.20 | 11.31 | 4,400,568 | +0.06(+0.53%) |
May 27, 2019 | 11.18 | 11.31 | 11.16 | 11.25 | 1,366,934 | +0.06(+0.54%) |
May 24, 2019 | 11.22 | 11.33 | 11.13 | 11.19 | 3,605,730 | +0.09(+0.81%) |
May 23, 2019 | 11.47 | 11.48 | 11.06 | 11.10 | 5,773,482 | -0.45(-3.90%) |
May 22, 2019 | 11.62 | 11.75 | 11.50 | 11.55 | 5,318,607 | -0.07(-0.60%) |
May 21, 2019 | 11.60 | 11.79 | 11.50 | 11.62 | 5,388,643 | -0.09(-0.77%) |
May 17, 2019 | 11.71 | 11.71 | 11.71 | 0 | -0.24(-2.01%) | |
May 16, 2019 | 11.75 | 11.97 | 11.45 | 11.95 | 9,519,099 | +0.28(+2.40%) |
May 15, 2019 | 10.80 | 11.81 | 10.79 | 11.67 | 17,352,128 | +0.35(+3.09%) |
May 14, 2019 | 11.00 | 11.43 | 10.93 | 11.32 | 6,551,389 | +0.49(+4.52%) |
May 13, 2019 | 10.97 | 11.10 | 10.66 | 10.83 | 5,357,119 | -0.43(-3.82%) |
May 10, 2019 | 11.15 | 11.32 | 10.95 | 11.26 | 6,746,646 | +0.01(+0.09%) |
May 09, 2019 | 11.63 | 11.64 | 11.23 | 11.25 | 5,528,198 | -0.33(-2.85%) |
May 08, 2019 | 11.54 | 11.78 | 11.52 | 11.58 | 4,561,651 | +0.00(+0.00%) |
May 07, 2019 | 11.81 | 11.91 | 11.53 | 11.58 | 5,776,410 | -0.37(-3.10%) |
May 06, 2019 | 11.45 | 12.00 | 11.00 | 11.95 | 7,614,964 | +0.15(+1.27%) |
May 03, 2019 | 11.85 | 11.92 | 11.68 | 11.80 | 3,181,744 | -0.01(-0.08%) |
May 02, 2019 | 12.09 | 12.10 | 11.53 | 11.81 | 6,872,127 | -0.30(-2.48%) |
May 01, 2019 | 12.20 | 12.24 | 12.07 | 12.11 | 3,925,376 | -0.06(-0.49%) |
Apr 30, 2019 | 12.14 | 12.62 | 12.12 | 12.17 | 11,438,739 | -0.01(-0.08%) |
Apr 29, 2019 | 12.20 | 12.25 | 12.05 | 12.18 | 4,931,367 | +0.03(+0.25%) |
Apr 26, 2019 | 12.22 | 12.29 | 12.07 | 12.15 | 5,503,936 | -0.07(-0.57%) |
Apr 25, 2019 | 12.22 | 12.28 | 12.09 | 12.22 | 4,701,798 | -0.06(-0.49%) |
Apr 24, 2019 | 12.11 | 12.37 | 12.05 | 12.28 | 6,249,304 | +0.11(+0.90%) |
Apr 23, 2019 | 12.33 | 12.35 | 12.06 | 12.17 | 6,126,797 | -0.15(-1.22%) |
Apr 22, 2019 | 12.04 | 12.32 | 11.95 | 12.32 | 7,081,128 | +0.29(+2.41%) |
Apr 18, 2019 | 12.03 | 12.03 | 12.03 | 0 | +0.08(+0.67%) | |
Apr 17, 2019 | 12.12 | 12.15 | 11.83 | 11.95 | 10,286,028 | +0.13(+1.10%) |
Apr 16, 2019 | 11.37 | 11.96 | 11.32 | 11.82 | 9,575,189 | +0.45(+3.96%) |
Apr 15, 2019 | 11.68 | 11.71 | 11.30 | 11.37 | 6,579,307 | -0.46(-3.89%) |
Apr 12, 2019 | 11.96 | 12.03 | 11.74 | 11.83 | 5,188,985 | -0.02(-0.17%) |
Apr 11, 2019 | 12.17 | 12.25 | 11.75 | 11.85 | 8,821,126 | -0.30(-2.47%) |
Apr 10, 2019 | 11.78 | 12.15 | 11.71 | 12.15 | 8,256,519 | +0.43(+3.67%) |
Apr 09, 2019 | 11.89 | 11.96 | 11.51 | 11.72 | 8,096,061 | -0.27(-2.25%) |
Apr 08, 2019 | 12.32 | 12.34 | 11.98 | 11.99 | 6,505,141 | -0.29(-2.36%) |
Apr 05, 2019 | 12.32 | 12.44 | 12.13 | 12.28 | 10,013,000 | +0.33(+2.76%) |
Apr 04, 2019 | 11.96 | 12.09 | 11.80 | 11.95 | 4,805,739 | +0.02(+0.17%) |
Apr 03, 2019 | 11.80 | 12.06 | 11.76 | 11.93 | 7,238,696 | -0.16(-1.32%) |
Apr 02, 2019 | 12.12 | 12.26 | 11.92 | 12.09 | 6,672,250 | -0.11(-0.90%) |
Apr 01, 2019 | 12.39 | 12.41 | 12.05 | 12.20 | 8,720,715 | +0.11(+0.91%) |
Mar 29, 2019 | 11.85 | 12.29 | 11.72 | 12.09 | 9,678,519 | +0.24(+2.03%) |
Mar 28, 2019 | 11.70 | 12.03 | 11.26 | 11.85 | 14,106,284 | +0.02(+0.17%) |
Mar 27, 2019 | 12.21 | 12.27 | 11.66 | 11.83 | 12,952,777 | -0.40(-3.27%) |
Mar 26, 2019 | 12.48 | 12.64 | 12.15 | 12.23 | 10,809,399 | -0.14(-1.13%) |
Mar 25, 2019 | 11.85 | 12.70 | 11.76 | 12.37 | 23,279,892 | +0.27(+2.23%) |
Mar 22, 2019 | 12.60 | 12.64 | 11.94 | 12.10 | 20,450,006 | -0.68(-5.32%) |
Mar 21, 2019 | 12.87 | 13.16 | 12.76 | 12.78 | 10,669,300 | -0.25(-1.92%) |
Mar 20, 2019 | 12.99 | 13.26 | 12.68 | 13.03 | 22,933,594 | -0.19(-1.44%) |
Mar 19, 2019 | 13.50 | 13.67 | 13.06 | 13.22 | 21,912,292 | -0.04(-0.30%) |
Mar 18, 2019 | 12.97 | 13.52 | 12.85 | 13.26 | 36,760,128 | +0.43(+3.35%) |
Mar 15, 2019 | 12.00 | 12.94 | 11.83 | 12.83 | 34,790,048 | +0.91(+7.63%) |
Mar 14, 2019 | 12.18 | 12.19 | 11.72 | 11.92 | 20,566,040 | -0.10(-0.83%) |
Mar 13, 2019 | 11.50 | 12.33 | 11.40 | 12.02 | 52,423,664 | +1.38(+12.97%) |
Mar 12, 2019 | 10.65 | 11.03 | 10.52 | 10.64 | 17,334,702 | +0.02(+0.19%) |
Mar 11, 2019 | 10.52 | 10.80 | 10.44 | 10.62 | 12,701,711 | +0.25(+2.41%) |
Mar 08, 2019 | 9.900 | 10.57 | 9.850 | 10.37 | 16,379,894 | +0.17(+1.67%) |
Mar 07, 2019 | 10.72 | 10.74 | 10.10 | 10.20 | 17,344,908 | -0.39(-3.68%) |
Mar 06, 2019 | 10.81 | 11.26 | 10.43 | 10.59 | 30,220,208 | -0.21(-1.94%) |
Mar 05, 2019 | 9.870 | 10.81 | 9.780 | 10.80 | 38,414,412 | +1.20(+12.50%) |
Mar 04, 2019 | 9.800 | 9.820 | 9.350 | 9.600 | 9,632,872 | -0.12(-1.23%) |