Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 12.93 | 12.93 | 12.25 | 12.56 | 1,174,500 | -0.22(-1.72%) |
Apr 29, 2020 | 12.33 | 13.02 | 11.96 | 12.77 | 1,354,027 | +0.98(+8.27%) |
Apr 28, 2020 | 12.04 | 12.18 | 11.11 | 11.80 | 1,485,383 | +0.22(+1.89%) |
Apr 27, 2020 | 10.14 | 11.69 | 10.07 | 11.58 | 1,426,570 | +1.55(+15.49%) |
Apr 24, 2020 | 10.34 | 10.40 | 9.797 | 10.03 | 919,377 | -0.29(-2.80%) |
Apr 23, 2020 | 10.21 | 10.64 | 10.05 | 10.32 | 888,703 | +0.16(+1.57%) |
Apr 22, 2020 | 10.24 | 10.35 | 9.967 | 10.16 | 872,639 | +0.25(+2.51%) |
Apr 21, 2020 | 10.45 | 10.79 | 9.807 | 9.907 | 1,024,326 | -0.87(-8.04%) |
Apr 20, 2020 | 10.30 | 10.97 | 10.10 | 10.77 | 1,021,963 | +0.12(+1.12%) |
Apr 17, 2020 | 10.37 | 10.74 | 9.967 | 10.65 | 1,185,327 | +0.93(+9.52%) |
Apr 16, 2020 | 10.90 | 11.20 | 9.598 | 9.728 | 1,667,734 | -1.15(-10.53%) |
Apr 15, 2020 | 11.34 | 11.34 | 10.68 | 10.87 | 1,003,298 | -0.66(-5.70%) |
Apr 14, 2020 | 11.45 | 11.90 | 11.11 | 11.53 | 1,031,919 | +0.37(+3.30%) |
Apr 13, 2020 | 11.22 | 11.48 | 10.86 | 11.16 | 913,239 | -0.32(-2.78%) |
Apr 09, 2020 | 11.90 | 12.38 | 11.11 | 11.48 | 1,621,213 | +0.44(+3.97%) |
Apr 08, 2020 | 10.45 | 11.22 | 10.32 | 11.04 | 1,117,296 | +0.75(+7.25%) |
Apr 07, 2020 | 10.98 | 11.24 | 10.13 | 10.30 | 1,547,856 | +0.02(+0.19%) |
Apr 06, 2020 | 9.967 | 10.39 | 9.718 | 10.28 | 1,323,967 | +0.78(+8.18%) |
Apr 03, 2020 | 9.150 | 9.578 | 8.722 | 9.499 | 1,188,240 | +0.27(+2.91%) |
Apr 02, 2020 | 9.200 | 9.648 | 8.986 | 9.230 | 820,687 | -0.02(-0.22%) |
Apr 01, 2020 | 10.21 | 10.39 | 9.081 | 9.250 | 1,470,915 | -1.38(-13.02%) |
Mar 31, 2020 | 10.86 | 11.07 | 10.31 | 10.63 | 1,310,473 | -0.19(-1.75%) |
Mar 30, 2020 | 11.11 | 11.53 | 10.38 | 10.82 | 2,212,049 | -0.45(-3.97%) |
Mar 27, 2020 | 10.65 | 11.87 | 10.15 | 11.27 | 1,985,389 | +0.24(+2.17%) |
Mar 26, 2020 | 11.46 | 12.09 | 10.71 | 11.03 | 2,061,275 | -0.27(-2.38%) |
Mar 25, 2020 | 9.499 | 12.13 | 9.379 | 11.30 | 2,832,672 | +1.96(+21.00%) |
Mar 24, 2020 | 8.901 | 9.379 | 8.632 | 9.339 | 2,683,469 | +1.17(+14.39%) |
Mar 23, 2020 | 7.557 | 8.234 | 7.149 | 8.165 | 1,671,644 | +0.41(+5.26%) |
Mar 20, 2020 | 8.662 | 9.091 | 7.468 | 7.756 | 3,543,931 | -0.60(-7.15%) |
Mar 19, 2020 | 8.174 | 8.941 | 7.689 | 8.354 | 1,743,460 | +0.09(+1.08%) |
Mar 18, 2020 | 8.523 | 9.150 | 7.627 | 8.264 | 2,524,985 | -1.15(-12.17%) |
Mar 17, 2020 | 8.991 | 9.618 | 8.284 | 9.409 | 2,600,323 | +0.58(+6.54%) |
Mar 16, 2020 | 9.549 | 10.09 | 8.692 | 8.832 | 2,370,908 | -2.20(-19.95%) |
Mar 13, 2020 | 10.02 | 11.03 | 9.140 | 11.03 | 2,704,198 | +1.86(+20.30%) |
Mar 12, 2020 | 9.658 | 10.37 | 8.334 | 9.170 | 3,464,046 | -1.96(-17.62%) |
Mar 11, 2020 | 12.93 | 13.09 | 10.65 | 11.13 | 2,695,472 | -2.26(-16.87%) |
Mar 10, 2020 | 13.43 | 13.66 | 12.55 | 13.39 | 1,593,903 | +0.79(+6.24%) |
Mar 09, 2020 | 13.08 | 13.95 | 12.43 | 12.60 | 2,307,469 | -1.98(-13.57%) |
Mar 06, 2020 | 14.92 | 15.09 | 14.10 | 14.58 | 1,679,459 | -0.84(-5.42%) |
Mar 05, 2020 | 16.95 | 17.26 | 15.25 | 15.42 | 1,838,356 | -2.05(-11.73%) |
Mar 04, 2020 | 15.71 | 17.53 | 15.17 | 17.47 | 2,085,200 | +2.14(+13.95%) |
Mar 03, 2020 | 14.73 | 16.81 | 14.13 | 15.33 | 3,272,946 | +0.65(+4.40%) |
Mar 02, 2020 | 15.18 | 15.29 | 13.94 | 14.68 | 1,943,997 | -0.45(-2.96%) |
Feb 28, 2020 | 13.63 | 15.13 | 13.53 | 15.13 | 1,876,185 | +0.41(+2.77%) |
Feb 27, 2020 | 14.81 | 15.55 | 13.90 | 14.72 | 2,102,873 | -0.47(-3.08%) |
Feb 26, 2020 | 15.38 | 16.01 | 15.10 | 15.19 | 1,341,499 | -0.25(-1.61%) |
Feb 25, 2020 | 16.52 | 16.82 | 15.07 | 15.44 | 1,919,970 | -0.99(-6.05%) |
Feb 24, 2020 | 16.17 | 16.87 | 15.82 | 16.43 | 1,394,861 | -0.74(-4.29%) |
Feb 21, 2020 | 17.45 | 17.67 | 16.93 | 17.17 | 1,425,736 | -0.40(-2.26%) |
Feb 20, 2020 | 17.27 | 17.68 | 16.71 | 17.57 | 1,879,029 | +0.27(+1.55%) |
Feb 19, 2020 | 17.76 | 18.09 | 17.23 | 17.30 | 1,766,858 | -0.43(-2.41%) |
Feb 18, 2020 | 19.00 | 19.20 | 17.57 | 17.73 | 2,925,147 | -1.31(-6.90%) |
Feb 14, 2020 | 18.70 | 19.83 | 18.37 | 19.04 | 1,893,777 | +0.29(+1.54%) |
Feb 13, 2020 | 18.79 | 19.09 | 18.60 | 18.75 | 1,330,979 | -0.14(-0.74%) |
Feb 12, 2020 | 18.80 | 19.20 | 18.22 | 18.89 | 1,798,858 | +0.26(+1.39%) |
Feb 11, 2020 | 17.78 | 19.35 | 17.74 | 18.63 | 2,177,448 | +0.92(+5.17%) |
Feb 10, 2020 | 17.34 | 17.87 | 16.58 | 17.72 | 1,841,770 | +0.38(+2.18%) |
Feb 07, 2020 | 16.15 | 17.49 | 15.90 | 17.34 | 2,752,556 | +1.12(+6.93%) |
Feb 06, 2020 | 16.20 | 16.38 | 15.82 | 16.21 | 1,184,481 | -0.03(-0.18%) |
Feb 05, 2020 | 17.41 | 17.60 | 16.09 | 16.24 | 2,191,933 | -0.87(-5.06%) |
Feb 04, 2020 | 16.92 | 17.27 | 16.46 | 17.11 | 1,739,186 | +0.70(+4.24%) |
Feb 03, 2020 | 17.38 | 18.35 | 16.24 | 16.41 | 3,482,821 | +0.54(+3.38%) |
Jan 31, 2020 | 17.01 | 17.19 | 15.42 | 15.88 | 1,961,128 | -1.12(-6.61%) |
Jan 30, 2020 | 16.71 | 17.71 | 16.46 | 17.00 | 1,791,782 | -0.02(-0.12%) |
Jan 29, 2020 | 18.46 | 18.61 | 16.99 | 17.02 | 1,966,762 | -1.43(-7.76%) |
Jan 28, 2020 | 18.45 | 18.82 | 18.11 | 18.45 | 1,080,351 | +0.20(+1.09%) |
Jan 27, 2020 | 18.04 | 18.48 | 16.93 | 18.25 | 2,235,257 | -0.67(-3.52%) |
Jan 24, 2020 | 20.04 | 20.16 | 18.80 | 18.92 | 1,100,439 | -1.03(-5.18%) |
Jan 23, 2020 | 20.11 | 20.17 | 19.28 | 19.96 | 1,258,595 | -0.25(-1.23%) |
Jan 22, 2020 | 20.60 | 21.16 | 20.06 | 20.20 | 1,326,604 | -0.40(-1.93%) |
Jan 21, 2020 | 20.24 | 21.34 | 20.24 | 20.60 | 1,635,267 | +0.51(+2.53%) |
Jan 17, 2020 | 19.42 | 20.15 | 19.42 | 20.09 | 1,608,891 | +0.67(+3.43%) |
Jan 16, 2020 | 20.14 | 20.19 | 19.10 | 19.43 | 2,065,350 | -0.61(-3.03%) |
Jan 15, 2020 | 19.80 | 20.53 | 19.79 | 20.04 | 2,058,375 | +0.36(+1.82%) |
Jan 14, 2020 | 19.38 | 19.83 | 18.92 | 19.68 | 1,489,121 | +0.30(+1.54%) |
Jan 13, 2020 | 19.90 | 19.91 | 18.55 | 19.38 | 2,767,366 | -0.42(-2.11%) |
Jan 10, 2020 | 18.90 | 20.02 | 18.55 | 19.80 | 2,991,503 | +1.03(+5.51%) |
Jan 09, 2020 | 19.05 | 19.36 | 18.27 | 18.76 | 2,496,660 | -0.21(-1.10%) |
Jan 08, 2020 | 18.42 | 19.09 | 17.94 | 18.97 | 2,966,299 | +1.08(+6.06%) |
Jan 07, 2020 | 17.24 | 17.96 | 17.06 | 17.89 | 1,910,492 | +0.46(+2.63%) |
Jan 06, 2020 | 17.50 | 17.59 | 16.41 | 17.43 | 2,464,117 | +0.08(+0.46%) |
Jan 03, 2020 | 16.39 | 17.43 | 16.18 | 17.35 | 2,503,156 | +0.94(+5.70%) |
Jan 02, 2020 | 15.72 | 16.45 | 15.60 | 16.41 | 2,249,415 | +0.83(+5.30%) |
Dec 31, 2019 | 15.83 | 16.39 | 15.43 | 15.59 | 2,865,445 | -0.82(-4.97%) |
Dec 30, 2019 | 15.39 | 17.50 | 15.36 | 16.40 | 8,847,364 | +2.19(+15.40%) |
Dec 27, 2019 | 14.41 | 14.71 | 13.89 | 14.22 | 1,614,320 | -0.25(-1.72%) |
Dec 26, 2019 | 13.61 | 14.55 | 13.61 | 14.46 | 1,154,034 | +0.78(+5.67%) |
Dec 24, 2019 | 13.84 | 13.89 | 13.45 | 13.69 | 693,818 | -0.09(-0.65%) |
Dec 23, 2019 | 13.98 | 14.33 | 13.68 | 13.78 | 2,072,651 | -0.20(-1.42%) |
Dec 20, 2019 | 13.36 | 14.30 | 13.36 | 13.98 | 8,643,583 | +0.65(+4.85%) |
Dec 19, 2019 | 12.86 | 13.53 | 12.83 | 13.33 | 2,364,494 | +0.47(+3.63%) |
Dec 18, 2019 | 12.55 | 13.00 | 12.44 | 12.86 | 1,877,499 | +0.27(+2.13%) |
Dec 17, 2019 | 12.86 | 12.92 | 12.37 | 12.59 | 2,105,897 | -0.34(-2.62%) |
Dec 16, 2019 | 11.77 | 12.93 | 11.74 | 12.93 | 3,262,504 | +1.22(+10.45%) |
Dec 13, 2019 | 11.14 | 11.86 | 11.08 | 11.71 | 1,668,402 | +0.55(+4.90%) |
Dec 12, 2019 | 10.63 | 11.18 | 10.49 | 11.16 | 1,327,640 | +0.60(+5.65%) |
Dec 11, 2019 | 11.26 | 11.40 | 10.54 | 10.56 | 1,502,118 | -0.61(-5.43%) |
Dec 10, 2019 | 10.97 | 11.25 | 10.84 | 11.17 | 1,095,736 | +0.20(+1.81%) |
Dec 09, 2019 | 10.83 | 11.18 | 10.83 | 10.97 | 836,021 | +0.12(+1.10%) |
Dec 06, 2019 | 10.65 | 10.91 | 10.44 | 10.85 | 1,161,444 | +0.33(+3.12%) |
Dec 05, 2019 | 10.88 | 11.10 | 10.45 | 10.52 | 1,194,634 | -0.32(-2.93%) |
Dec 04, 2019 | 11.48 | 11.94 | 10.81 | 10.84 | 1,575,336 | -0.53(-4.63%) |
Dec 03, 2019 | 11.03 | 11.40 | 10.81 | 11.37 | 1,246,842 | +0.30(+2.69%) |
Dec 02, 2019 | 10.46 | 11.19 | 10.31 | 11.07 | 1,483,553 | +0.74(+7.12%) |
Nov 29, 2019 | 10.30 | 10.53 | 10.24 | 10.34 | 387,785 | +0.01(+0.10%) |
Nov 27, 2019 | 10.64 | 10.73 | 10.23 | 10.33 | 978,318 | -0.31(-2.90%) |
Nov 26, 2019 | 10.72 | 10.92 | 10.58 | 10.63 | 1,545,213 | -0.09(-0.83%) |
Nov 25, 2019 | 11.33 | 11.48 | 10.66 | 10.72 | 1,785,752 | -0.54(-4.77%) |
Nov 22, 2019 | 11.01 | 11.45 | 10.97 | 11.26 | 949,138 | +0.33(+3.00%) |
Nov 21, 2019 | 11.37 | 11.44 | 10.91 | 10.93 | 1,128,589 | -0.31(-2.74%) |
Nov 20, 2019 | 11.35 | 11.42 | 10.88 | 11.24 | 1,220,512 | -0.13(-1.14%) |
Nov 19, 2019 | 12.03 | 12.24 | 11.35 | 11.37 | 1,322,296 | -0.67(-5.53%) |
Nov 18, 2019 | 11.48 | 12.44 | 11.48 | 12.04 | 1,946,050 | +0.61(+5.30%) |
Nov 15, 2019 | 11.30 | 11.61 | 11.13 | 11.43 | 1,640,692 | +0.14(+1.23%) |
Nov 14, 2019 | 11.65 | 11.69 | 10.86 | 11.29 | 1,987,104 | -0.50(-4.22%) |
Nov 13, 2019 | 12.02 | 12.49 | 11.64 | 11.79 | 1,809,659 | -0.35(-2.87%) |
Nov 12, 2019 | 11.55 | 12.43 | 11.44 | 12.13 | 2,387,699 | +0.60(+5.17%) |
Nov 11, 2019 | 11.59 | 11.84 | 11.43 | 11.54 | 1,116,126 | -0.19(-1.61%) |
Nov 08, 2019 | 11.04 | 11.92 | 10.97 | 11.73 | 2,424,313 | +0.61(+5.45%) |
Nov 07, 2019 | 11.25 | 11.37 | 10.79 | 11.12 | 1,904,996 | -0.07(-0.62%) |
Nov 06, 2019 | 11.35 | 11.35 | 10.48 | 11.19 | 3,347,390 | +0.17(+1.53%) |
Nov 05, 2019 | 9.879 | 11.42 | 9.700 | 11.02 | 5,962,194 | +1.14(+11.57%) |
Nov 04, 2019 | 9.024 | 10.18 | 8.955 | 9.879 | 5,615,620 | +0.98(+11.06%) |
Nov 01, 2019 | 8.517 | 9.228 | 8.325 | 8.895 | 2,324,902 | +0.46(+5.42%) |
Oct 31, 2019 | 7.613 | 8.718 | 7.484 | 8.438 | 4,053,904 | +0.83(+10.98%) |
Oct 30, 2019 | 7.593 | 7.682 | 7.370 | 7.603 | 1,034,064 | -0.03(-0.39%) |
Oct 29, 2019 | 7.851 | 7.901 | 7.583 | 7.633 | 1,055,210 | -0.32(-4.00%) |
Oct 28, 2019 | 7.951 | 8.194 | 7.851 | 7.951 | 841,434 | +0.05(+0.63%) |
Oct 25, 2019 | 7.653 | 8.110 | 7.563 | 7.901 | 939,278 | +0.14(+1.79%) |
Oct 24, 2019 | 8.587 | 8.587 | 7.692 | 7.762 | 1,987,559 | -0.79(-9.19%) |
Oct 23, 2019 | 8.070 | 8.617 | 7.901 | 8.547 | 1,553,947 | +0.48(+5.91%) |
Oct 22, 2019 | 7.841 | 8.159 | 7.543 | 8.070 | 1,097,911 | +0.23(+2.92%) |
Oct 21, 2019 | 7.742 | 7.984 | 7.712 | 7.841 | 1,247,596 | +0.21(+2.73%) |
Oct 18, 2019 | 7.692 | 7.732 | 7.330 | 7.633 | 1,087,489 | -0.07(-0.90%) |
Oct 17, 2019 | 7.623 | 7.901 | 7.513 | 7.702 | 941,762 | +0.13(+1.71%) |
Oct 16, 2019 | 7.285 | 7.762 | 7.255 | 7.573 | 1,156,656 | +0.30(+4.10%) |
Oct 15, 2019 | 7.116 | 7.394 | 6.917 | 7.275 | 1,233,297 | +0.16(+2.23%) |
Oct 14, 2019 | 7.046 | 7.166 | 6.758 | 7.116 | 1,089,119 | +0.02(+0.28%) |
Oct 11, 2019 | 6.957 | 7.195 | 6.907 | 7.096 | 1,393,774 | +0.28(+4.08%) |
Oct 10, 2019 | 7.414 | 7.454 | 6.818 | 6.818 | 3,016,245 | -0.68(-9.02%) |
Oct 09, 2019 | 7.901 | 8.000 | 7.166 | 7.494 | 2,846,852 | -0.31(-3.95%) |
Oct 08, 2019 | 8.060 | 8.060 | 7.685 | 7.802 | 1,997,127 | -0.29(-3.56%) |
Oct 07, 2019 | 7.523 | 8.150 | 7.335 | 8.090 | 2,402,896 | +0.58(+7.67%) |
Oct 04, 2019 | 7.533 | 7.681 | 7.255 | 7.513 | 899,231 | -0.01(-0.13%) |
Oct 03, 2019 | 7.255 | 7.593 | 7.176 | 7.523 | 1,482,818 | +0.22(+2.99%) |
Oct 02, 2019 | 7.215 | 7.439 | 7.041 | 7.305 | 1,067,080 | +0.02(+0.27%) |
Oct 01, 2019 | 7.593 | 7.772 | 7.280 | 7.285 | 1,827,679 | -0.27(-3.55%) |
Sep 30, 2019 | 7.742 | 7.752 | 7.285 | 7.553 | 1,463,604 | -0.11(-1.43%) |
Sep 27, 2019 | 7.792 | 7.931 | 7.593 | 7.663 | 1,296,576 | -0.06(-0.77%) |
Sep 26, 2019 | 7.961 | 7.986 | 7.613 | 7.722 | 1,775,437 | -0.29(-3.60%) |
Sep 25, 2019 | 8.050 | 8.169 | 7.802 | 8.010 | 1,277,726 | -0.06(-0.74%) |
Sep 24, 2019 | 8.527 | 8.617 | 8.070 | 8.070 | 1,606,882 | -0.47(-5.47%) |
Sep 23, 2019 | 8.984 | 9.054 | 8.502 | 8.537 | 2,340,187 | -0.51(-5.60%) |
Sep 20, 2019 | 9.173 | 9.476 | 9.024 | 9.044 | 3,754,596 | -0.11(-1.19%) |
Sep 19, 2019 | 9.074 | 9.541 | 9.024 | 9.153 | 1,578,463 | +0.10(+1.10%) |
Sep 18, 2019 | 9.233 | 9.342 | 8.756 | 9.054 | 2,256,126 | -0.21(-2.25%) |
Sep 17, 2019 | 9.968 | 9.968 | 9.233 | 9.263 | 2,159,680 | -0.79(-7.81%) |
Sep 16, 2019 | 8.984 | 10.18 | 8.984 | 10.05 | 3,811,275 | +0.92(+10.13%) |
Sep 13, 2019 | 9.422 | 9.750 | 9.094 | 9.124 | 2,089,051 | -0.45(-4.67%) |
Sep 12, 2019 | 9.124 | 9.635 | 9.014 | 9.571 | 3,351,228 | +0.59(+6.53%) |
Sep 11, 2019 | 8.627 | 9.381 | 8.438 | 8.984 | 4,197,646 | +0.67(+8.00%) |
Sep 10, 2019 | 7.207 | 8.409 | 7.158 | 8.319 | 5,452,419 | +1.34(+19.20%) |
Sep 09, 2019 | 7.029 | 7.297 | 6.959 | 6.979 | 1,066,418 | -0.03(-0.43%) |
Sep 06, 2019 | 6.830 | 7.197 | 6.627 | 7.009 | 1,099,168 | +0.17(+2.47%) |
Sep 05, 2019 | 6.989 | 7.128 | 6.766 | 6.840 | 1,432,900 | -0.06(-0.86%) |
Sep 04, 2019 | 7.366 | 7.416 | 6.890 | 6.900 | 1,359,278 | -0.33(-4.53%) |
Sep 03, 2019 | 6.969 | 7.287 | 6.830 | 7.227 | 2,420,233 | +0.20(+2.82%) |
Aug 30, 2019 | 7.078 | 7.168 | 6.910 | 7.029 | 1,084,562 | +0.20(+2.91%) |
Aug 29, 2019 | 6.711 | 7.078 | 6.681 | 6.830 | 1,068,031 | +0.20(+2.99%) |
Aug 28, 2019 | 6.453 | 6.776 | 6.284 | 6.632 | 760,153 | +0.18(+2.77%) |
Aug 27, 2019 | 6.751 | 6.771 | 6.304 | 6.453 | 876,837 | -0.24(-3.56%) |
Aug 26, 2019 | 6.681 | 6.880 | 6.522 | 6.691 | 855,800 | +0.15(+2.28%) |
Aug 23, 2019 | 6.919 | 6.919 | 6.507 | 6.542 | 1,048,501 | -0.43(-6.13%) |
Aug 22, 2019 | 6.721 | 7.168 | 6.671 | 6.969 | 1,391,030 | +0.24(+3.54%) |
Aug 21, 2019 | 6.800 | 6.810 | 6.552 | 6.731 | 753,701 | -0.02(-0.29%) |
Aug 20, 2019 | 6.691 | 6.880 | 6.522 | 6.751 | 1,110,949 | +0.31(+4.78%) |
Aug 19, 2019 | 6.354 | 6.602 | 6.195 | 6.443 | 871,407 | +0.17(+2.69%) |
Aug 16, 2019 | 6.274 | 6.388 | 6.016 | 6.274 | 1,912,565 | +0.01(+0.16%) |
Aug 15, 2019 | 6.572 | 6.681 | 6.095 | 6.264 | 1,298,019 | -0.31(-4.68%) |
Aug 14, 2019 | 7.009 | 7.058 | 6.557 | 6.572 | 1,562,163 | -0.66(-9.07%) |
Aug 13, 2019 | 7.356 | 7.446 | 7.108 | 7.227 | 817,595 | -0.13(-1.75%) |
Aug 12, 2019 | 7.724 | 7.763 | 7.307 | 7.356 | 928,111 | -0.41(-5.24%) |
Aug 09, 2019 | 7.892 | 8.081 | 7.404 | 7.763 | 1,974,514 | -0.13(-1.64%) |
Aug 08, 2019 | 7.902 | 8.041 | 7.714 | 7.892 | 1,508,957 | -0.06(-0.75%) |
Aug 07, 2019 | 7.207 | 8.111 | 6.954 | 7.952 | 3,908,053 | +0.83(+11.72%) |
Aug 06, 2019 | 6.880 | 7.197 | 6.632 | 7.118 | 1,835,424 | +0.27(+3.91%) |
Aug 05, 2019 | 7.138 | 7.138 | 6.731 | 6.850 | 953,558 | -0.44(-5.99%) |
Aug 02, 2019 | 6.810 | 7.366 | 6.761 | 7.287 | 1,195,668 | +0.43(+6.22%) |
Aug 01, 2019 | 7.257 | 7.415 | 6.711 | 6.860 | 1,737,152 | -0.45(-6.11%) |
Jul 31, 2019 | 7.724 | 7.803 | 7.297 | 7.307 | 1,490,067 | -0.36(-4.66%) |
Jul 30, 2019 | 7.456 | 8.011 | 7.267 | 7.664 | 2,232,444 | +0.14(+1.85%) |
Jul 29, 2019 | 7.565 | 7.724 | 7.297 | 7.525 | 798,703 | +0.00(+0.00%) |
Jul 26, 2019 | 7.734 | 7.833 | 7.446 | 7.525 | 1,289,750 | -0.17(-2.19%) |
Jul 25, 2019 | 8.309 | 8.319 | 7.624 | 7.694 | 1,505,559 | -0.48(-5.83%) |
Jul 24, 2019 | 7.783 | 8.210 | 7.644 | 8.170 | 1,552,295 | +0.50(+6.47%) |
Jul 23, 2019 | 7.942 | 8.131 | 7.644 | 7.674 | 1,076,901 | -0.19(-2.40%) |
Jul 22, 2019 | 8.240 | 8.250 | 7.793 | 7.863 | 1,156,958 | -0.26(-3.18%) |
Jul 19, 2019 | 8.081 | 8.359 | 8.081 | 8.121 | 980,911 | -0.02(-0.24%) |
Jul 18, 2019 | 8.250 | 8.250 | 7.902 | 8.141 | 1,600,075 | -0.18(-2.15%) |
Jul 17, 2019 | 8.885 | 8.915 | 8.031 | 8.319 | 2,464,275 | -0.45(-5.10%) |
Jul 16, 2019 | 9.084 | 9.084 | 8.746 | 8.766 | 1,320,386 | -0.38(-4.13%) |
Jul 15, 2019 | 9.590 | 9.624 | 8.895 | 9.143 | 1,537,158 | -0.37(-3.86%) |
Jul 12, 2019 | 9.282 | 9.595 | 9.113 | 9.511 | 1,327,423 | +0.28(+3.01%) |
Jul 11, 2019 | 9.352 | 9.699 | 9.123 | 9.233 | 1,364,203 | -0.06(-0.64%) |
Jul 10, 2019 | 9.133 | 9.486 | 8.637 | 9.292 | 1,897,895 | +0.24(+2.63%) |
Jul 09, 2019 | 9.471 | 9.491 | 8.766 | 9.054 | 2,565,500 | -0.39(-4.10%) |
Jul 08, 2019 | 9.739 | 9.908 | 9.372 | 9.441 | 2,238,106 | -0.29(-2.96%) |
Jul 05, 2019 | 9.034 | 9.977 | 8.984 | 9.729 | 3,346,763 | +0.71(+7.93%) |
Jul 03, 2019 | 9.262 | 9.352 | 8.637 | 9.014 | 2,621,102 | -0.23(-2.47%) |
Jul 02, 2019 | 8.051 | 9.362 | 7.982 | 9.243 | 8,622,496 | +1.38(+17.55%) |
Jul 01, 2019 | 7.873 | 8.180 | 7.843 | 7.863 | 1,224,471 | +0.10(+1.28%) |
Jun 28, 2019 | 7.396 | 7.793 | 7.356 | 7.763 | 1,485,267 | +0.39(+5.25%) |
Jun 27, 2019 | 7.287 | 7.406 | 7.098 | 7.376 | 885,200 | +0.10(+1.36%) |
Jun 26, 2019 | 7.178 | 7.366 | 7.068 | 7.277 | 930,428 | +0.10(+1.38%) |
Jun 25, 2019 | 7.525 | 7.667 | 7.020 | 7.178 | 1,302,805 | -0.32(-4.24%) |
Jun 24, 2019 | 7.585 | 7.922 | 7.465 | 7.495 | 1,237,917 | -0.04(-0.53%) |
Jun 21, 2019 | 7.416 | 7.629 | 7.068 | 7.535 | 2,012,792 | +0.15(+2.02%) |
Jun 20, 2019 | 7.396 | 7.595 | 7.237 | 7.386 | 1,174,313 | +0.07(+0.95%) |
Jun 19, 2019 | 7.009 | 7.555 | 6.999 | 7.317 | 1,781,474 | +0.28(+3.95%) |
Jun 18, 2019 | 6.701 | 7.108 | 6.602 | 7.039 | 1,531,693 | +0.32(+4.73%) |
Jun 17, 2019 | 6.671 | 6.890 | 6.354 | 6.721 | 2,736,513 | +0.05(+0.74%) |
Jun 14, 2019 | 6.115 | 6.820 | 5.937 | 6.671 | 4,584,738 | +0.56(+9.09%) |
Jun 13, 2019 | 5.966 | 6.165 | 5.966 | 6.115 | 1,051,964 | +0.20(+3.36%) |
Jun 12, 2019 | 5.986 | 5.996 | 5.808 | 5.917 | 1,138,548 | -0.06(-1.00%) |
Jun 11, 2019 | 6.174 | 6.383 | 5.947 | 5.976 | 1,543,999 | -0.19(-3.05%) |
Jun 10, 2019 | 6.145 | 6.343 | 5.947 | 6.165 | 1,356,431 | +0.09(+1.47%) |
Jun 07, 2019 | 5.897 | 6.274 | 5.738 | 6.075 | 1,503,500 | +0.16(+2.68%) |
Jun 06, 2019 | 6.283 | 6.343 | 5.818 | 5.917 | 1,766,443 | -0.38(-5.98%) |
Jun 05, 2019 | 6.472 | 6.551 | 6.075 | 6.293 | 1,854,724 | -0.18(-2.76%) |
Jun 04, 2019 | 6.571 | 6.809 | 6.353 | 6.472 | 1,946,548 | -0.09(-1.36%) |
Jun 03, 2019 | 6.938 | 7.027 | 6.412 | 6.561 | 3,204,205 | -0.16(-2.36%) |
May 31, 2019 | 6.868 | 6.997 | 6.452 | 6.720 | 2,548,009 | -0.27(-3.83%) |
May 30, 2019 | 7.483 | 7.631 | 6.938 | 6.987 | 2,267,537 | -0.41(-5.50%) |
May 29, 2019 | 7.017 | 7.423 | 7.017 | 7.394 | 1,919,800 | +0.10(+1.36%) |
May 28, 2019 | 7.641 | 7.730 | 7.166 | 7.294 | 2,537,556 | -0.27(-3.54%) |
May 24, 2019 | 8.712 | 8.741 | 7.522 | 7.562 | 7,063,656 | -1.21(-13.79%) |
May 23, 2019 | 6.829 | 8.870 | 6.640 | 8.771 | 13,110,830 | +1.90(+27.71%) |
May 22, 2019 | 6.967 | 7.066 | 6.720 | 6.868 | 1,502,226 | -0.03(-0.43%) |
May 21, 2019 | 7.394 | 7.394 | 6.720 | 6.898 | 2,575,323 | -0.51(-6.83%) |
May 20, 2019 | 7.294 | 7.661 | 7.275 | 7.403 | 1,334,442 | +0.16(+2.19%) |
May 17, 2019 | 7.730 | 7.800 | 7.215 | 7.245 | 2,691,185 | -0.55(-7.00%) |
May 16, 2019 | 7.810 | 8.246 | 7.661 | 7.790 | 3,175,621 | +0.20(+2.61%) |
May 15, 2019 | 8.603 | 8.969 | 7.552 | 7.592 | 6,618,452 | -0.84(-9.99%) |
May 14, 2019 | 7.394 | 8.692 | 7.354 | 8.434 | 6,726,774 | +1.23(+17.06%) |
May 13, 2019 | 6.720 | 7.649 | 6.511 | 7.205 | 3,063,689 | +0.40(+5.82%) |
May 10, 2019 | 5.927 | 6.948 | 5.679 | 6.809 | 2,449,532 | +0.16(+2.38%) |
May 09, 2019 | 6.402 | 6.705 | 6.343 | 6.650 | 1,031,385 | +0.07(+1.05%) |
May 08, 2019 | 6.690 | 6.749 | 6.318 | 6.581 | 1,767,166 | -0.12(-1.78%) |
May 07, 2019 | 6.769 | 6.987 | 6.571 | 6.700 | 2,057,721 | -0.07(-1.02%) |
May 06, 2019 | 6.452 | 7.037 | 6.056 | 6.769 | 3,852,265 | +0.32(+4.92%) |
May 03, 2019 | 5.501 | 6.596 | 5.491 | 6.452 | 6,588,420 | +1.28(+24.71%) |
May 02, 2019 | 5.055 | 5.273 | 5.025 | 5.173 | 918,429 | +0.11(+2.15%) |