Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.354 | 4.108 | 2.755 | 3.915 | 32,330,254 | +0.72(+22.73%) |
Apr 29, 2020 | 2.011 | 3.634 | 1.933 | 3.190 | 44,771,216 | +1.36(+74.60%) |
Apr 28, 2020 | 1.759 | 1.866 | 1.711 | 1.827 | 6,071,971 | +0.11(+6.18%) |
Apr 27, 2020 | 1.692 | 1.740 | 1.547 | 1.721 | 8,344,612 | -0.06(-3.26%) |
Apr 24, 2020 | 1.933 | 2.175 | 1.750 | 1.779 | 9,610,066 | -0.01(-0.54%) |
Apr 23, 2020 | 1.730 | 1.972 | 1.663 | 1.788 | 12,209,157 | +0.17(+10.78%) |
Apr 22, 2020 | 1.624 | 1.758 | 1.499 | 1.614 | 8,573,299 | +0.05(+3.07%) |
Apr 21, 2020 | 1.364 | 1.614 | 1.345 | 1.566 | 7,114,298 | +0.12(+7.95%) |
Apr 20, 2020 | 1.393 | 1.585 | 1.393 | 1.451 | 8,209,536 | -0.16(-10.12%) |
Apr 17, 2020 | 1.537 | 1.614 | 1.451 | 1.614 | 8,370,333 | +0.12(+8.39%) |
Apr 16, 2020 | 1.691 | 1.720 | 1.451 | 1.489 | 6,652,865 | -0.12(-7.74%) |
Apr 15, 2020 | 1.653 | 1.730 | 1.460 | 1.614 | 9,329,215 | -0.22(-12.04%) |
Apr 14, 2020 | 2.152 | 2.239 | 1.653 | 1.835 | 15,509,195 | -0.31(-14.35%) |
Apr 13, 2020 | 1.854 | 2.344 | 1.710 | 2.143 | 22,989,846 | +0.46(+27.43%) |
Apr 09, 2020 | 1.624 | 2.133 | 1.537 | 1.681 | 18,758,968 | +0.20(+13.64%) |
Apr 08, 2020 | 1.432 | 1.499 | 1.364 | 1.480 | 9,506,969 | +0.12(+8.45%) |
Apr 07, 2020 | 1.345 | 1.585 | 1.278 | 1.364 | 14,104,079 | +0.10(+7.58%) |
Apr 06, 2020 | 1.240 | 1.307 | 1.153 | 1.268 | 5,417,962 | +0.01(+0.76%) |
Apr 03, 2020 | 1.268 | 1.297 | 1.124 | 1.259 | 7,058,485 | +0.12(+10.08%) |
Apr 02, 2020 | 1.076 | 1.360 | 1.009 | 1.143 | 8,819,200 | +0.15(+15.53%) |
Apr 01, 2020 | 1.115 | 1.134 | 0.9801 | 0.9897 | 5,951,455 | -0.18(-15.57%) |
Mar 31, 2020 | 1.143 | 1.182 | 1.028 | 1.172 | 7,797,831 | +0.10(+8.93%) |
Mar 30, 2020 | 1.143 | 1.153 | 0.9512 | 1.076 | 9,083,671 | -0.07(-5.88%) |
Mar 27, 2020 | 1.297 | 1.307 | 1.143 | 1.143 | 4,687,166 | -0.17(-13.14%) |
Mar 26, 2020 | 1.297 | 1.412 | 1.259 | 1.316 | 4,542,824 | -0.04(-2.84%) |
Mar 25, 2020 | 1.307 | 1.422 | 1.191 | 1.355 | 5,968,084 | +0.00(+0.00%) |
Mar 24, 2020 | 1.336 | 1.364 | 1.172 | 1.355 | 6,071,709 | +0.12(+9.30%) |
Mar 23, 2020 | 1.211 | 1.316 | 1.047 | 1.240 | 5,382,295 | +0.05(+4.03%) |
Mar 20, 2020 | 1.355 | 1.432 | 1.115 | 1.191 | 7,831,024 | -0.14(-10.79%) |
Mar 19, 2020 | 1.086 | 1.384 | 1.057 | 1.336 | 8,497,484 | +0.32(+31.13%) |
Mar 18, 2020 | 1.220 | 1.441 | 0.8648 | 1.019 | 10,327,426 | -0.31(-23.19%) |
Mar 17, 2020 | 1.643 | 1.643 | 1.259 | 1.326 | 10,873,036 | -0.24(-15.34%) |
Mar 16, 2020 | 1.730 | 1.902 | 1.566 | 1.566 | 10,373,044 | -0.67(-30.04%) |
Mar 13, 2020 | 1.999 | 2.248 | 1.585 | 2.239 | 14,072,531 | +0.59(+35.46%) |
Mar 12, 2020 | 1.355 | 1.758 | 1.355 | 1.653 | 10,535,854 | +0.03(+1.78%) |
Mar 11, 2020 | 1.576 | 1.802 | 1.537 | 1.624 | 13,622,346 | -0.09(-5.06%) |
Mar 10, 2020 | 2.037 | 2.066 | 1.345 | 1.710 | 17,631,230 | +0.29(+20.27%) |
Mar 09, 2020 | 1.749 | 1.787 | 1.115 | 1.422 | 33,498,324 | -2.25(-61.26%) |
Mar 06, 2020 | 5.093 | 5.102 | 3.622 | 3.670 | 13,660,815 | -1.57(-29.91%) |
Mar 05, 2020 | 5.410 | 5.487 | 5.160 | 5.237 | 5,984,423 | -0.39(-7.00%) |
Mar 04, 2020 | 5.746 | 5.977 | 5.448 | 5.631 | 5,027,154 | +0.04(+0.69%) |
Mar 03, 2020 | 5.986 | 6.029 | 5.496 | 5.592 | 5,606,839 | -0.34(-5.67%) |
Mar 02, 2020 | 6.467 | 6.467 | 5.775 | 5.928 | 4,889,547 | -0.38(-6.09%) |
Feb 28, 2020 | 5.448 | 6.370 | 5.410 | 6.313 | 5,441,388 | +0.46(+7.88%) |
Feb 27, 2020 | 5.900 | 6.246 | 5.611 | 5.852 | 5,155,553 | -0.55(-8.56%) |
Feb 26, 2020 | 6.774 | 6.928 | 6.255 | 6.399 | 4,249,080 | -0.37(-5.40%) |
Feb 25, 2020 | 7.466 | 7.504 | 6.563 | 6.764 | 4,610,580 | -0.67(-9.04%) |
Feb 24, 2020 | 7.572 | 7.629 | 7.283 | 7.437 | 4,038,104 | -0.76(-9.26%) |
Feb 21, 2020 | 8.331 | 8.359 | 7.966 | 8.196 | 5,031,546 | -0.31(-3.62%) |
Feb 20, 2020 | 9.195 | 9.263 | 8.369 | 8.504 | 7,870,496 | -0.40(-4.53%) |
Feb 19, 2020 | 8.504 | 9.022 | 8.504 | 8.907 | 4,359,767 | +0.52(+6.19%) |
Feb 18, 2020 | 8.369 | 8.446 | 8.018 | 8.388 | 3,938,806 | -0.10(-1.13%) |
Feb 14, 2020 | 8.782 | 8.878 | 8.408 | 8.484 | 3,044,467 | -0.24(-2.75%) |
Feb 13, 2020 | 8.600 | 8.979 | 8.600 | 8.725 | 1,960,786 | +0.05(+0.55%) |
Feb 12, 2020 | 8.744 | 9.080 | 8.427 | 8.677 | 3,108,068 | +0.18(+2.15%) |
Feb 11, 2020 | 8.878 | 8.917 | 8.480 | 8.494 | 1,661,940 | -0.17(-2.00%) |
Feb 10, 2020 | 8.878 | 9.003 | 8.590 | 8.667 | 2,072,605 | -0.33(-3.63%) |
Feb 07, 2020 | 8.955 | 9.061 | 8.725 | 8.994 | 3,204,428 | -0.11(-1.16%) |
Feb 06, 2020 | 9.320 | 9.320 | 8.797 | 9.099 | 3,757,774 | -0.19(-2.07%) |
Feb 05, 2020 | 8.705 | 9.512 | 8.648 | 9.291 | 6,204,970 | +0.96(+11.53%) |
Feb 04, 2020 | 8.869 | 8.917 | 8.292 | 8.331 | 3,216,385 | -0.24(-2.80%) |
Feb 03, 2020 | 8.773 | 9.109 | 8.532 | 8.571 | 3,249,155 | -0.25(-2.83%) |
Jan 31, 2020 | 8.859 | 9.061 | 8.571 | 8.821 | 4,491,820 | -0.21(-2.34%) |
Jan 30, 2020 | 8.840 | 9.112 | 8.705 | 9.032 | 2,533,359 | +0.01(+0.11%) |
Jan 29, 2020 | 9.263 | 9.369 | 9.003 | 9.022 | 2,768,200 | -0.15(-1.68%) |
Jan 28, 2020 | 8.907 | 9.349 | 8.705 | 9.176 | 4,037,563 | +0.34(+3.80%) |
Jan 27, 2020 | 8.686 | 8.965 | 8.686 | 8.840 | 2,890,103 | -0.29(-3.16%) |
Jan 24, 2020 | 9.340 | 9.388 | 8.821 | 9.128 | 3,061,327 | -0.25(-2.66%) |
Jan 23, 2020 | 9.512 | 9.512 | 9.099 | 9.378 | 5,191,492 | -0.37(-3.84%) |
Jan 22, 2020 | 10.49 | 10.49 | 9.556 | 9.753 | 4,049,677 | -0.81(-7.64%) |
Jan 21, 2020 | 10.62 | 10.72 | 10.43 | 10.56 | 3,505,864 | -0.15(-1.44%) |
Jan 17, 2020 | 10.98 | 11.10 | 10.69 | 10.71 | 3,105,974 | -0.20(-1.85%) |
Jan 16, 2020 | 11.10 | 11.38 | 10.88 | 10.92 | 2,193,808 | +0.03(+0.26%) |
Jan 15, 2020 | 10.84 | 10.97 | 10.67 | 10.89 | 1,522,422 | -0.09(-0.79%) |
Jan 14, 2020 | 10.85 | 11.05 | 10.63 | 10.97 | 2,858,557 | +0.15(+1.42%) |
Jan 13, 2020 | 11.24 | 11.26 | 10.62 | 10.82 | 2,988,035 | -0.41(-3.68%) |
Jan 10, 2020 | 11.18 | 11.35 | 11.00 | 11.23 | 2,956,108 | +0.04(+0.34%) |
Jan 09, 2020 | 11.26 | 11.30 | 10.71 | 11.19 | 3,688,047 | -0.10(-0.85%) |
Jan 08, 2020 | 11.78 | 11.84 | 10.97 | 11.29 | 3,565,894 | -0.61(-5.17%) |
Jan 07, 2020 | 11.55 | 11.91 | 11.36 | 11.90 | 2,336,881 | +0.28(+2.40%) |
Jan 06, 2020 | 11.53 | 11.70 | 11.30 | 11.63 | 2,676,838 | +0.26(+2.28%) |
Jan 03, 2020 | 11.23 | 11.76 | 11.20 | 11.37 | 3,662,040 | +0.61(+5.72%) |
Jan 02, 2020 | 10.93 | 10.97 | 10.65 | 10.75 | 1,908,331 | -0.05(-0.44%) |
Dec 31, 2019 | 10.52 | 11.03 | 10.43 | 10.80 | 2,413,989 | +0.13(+1.26%) |
Dec 30, 2019 | 10.52 | 10.87 | 10.50 | 10.67 | 2,387,283 | +0.21(+2.02%) |
Dec 27, 2019 | 10.78 | 10.82 | 10.41 | 10.45 | 2,191,375 | -0.25(-2.33%) |
Dec 26, 2019 | 10.63 | 10.80 | 10.59 | 10.70 | 1,386,778 | +0.18(+1.74%) |
Dec 24, 2019 | 10.51 | 10.63 | 10.38 | 10.52 | 1,173,326 | +0.08(+0.74%) |
Dec 23, 2019 | 10.17 | 10.54 | 10.13 | 10.44 | 2,785,465 | +0.24(+2.35%) |
Dec 20, 2019 | 10.44 | 10.45 | 10.03 | 10.20 | 5,196,190 | -0.19(-1.85%) |
Dec 19, 2019 | 10.28 | 10.63 | 10.20 | 10.40 | 2,393,170 | +0.11(+1.03%) |
Dec 18, 2019 | 9.897 | 10.34 | 9.733 | 10.29 | 2,604,879 | +0.38(+3.88%) |
Dec 17, 2019 | 9.493 | 10.05 | 9.378 | 9.906 | 4,536,812 | +0.51(+5.42%) |
Dec 16, 2019 | 9.051 | 9.493 | 9.032 | 9.397 | 7,135,639 | +0.51(+5.73%) |
Dec 13, 2019 | 9.243 | 9.503 | 8.864 | 8.888 | 4,117,987 | -0.33(-3.55%) |
Dec 12, 2019 | 9.032 | 9.253 | 8.955 | 9.215 | 7,925,254 | +0.27(+3.01%) |
Dec 11, 2019 | 9.234 | 9.349 | 8.907 | 8.946 | 2,612,675 | -0.34(-3.62%) |
Dec 10, 2019 | 9.243 | 9.445 | 9.138 | 9.282 | 2,378,535 | +0.06(+0.63%) |
Dec 09, 2019 | 8.609 | 9.349 | 8.552 | 9.224 | 5,263,431 | +0.44(+5.03%) |
Dec 06, 2019 | 8.090 | 8.845 | 8.081 | 8.782 | 4,489,634 | +0.70(+8.68%) |
Dec 05, 2019 | 8.292 | 8.436 | 7.898 | 8.081 | 3,361,537 | -0.08(-0.94%) |
Dec 04, 2019 | 7.889 | 8.359 | 7.821 | 8.158 | 2,755,655 | +0.44(+5.73%) |
Dec 03, 2019 | 7.783 | 7.850 | 7.475 | 7.716 | 3,111,488 | -0.18(-2.31%) |
Dec 02, 2019 | 8.110 | 8.359 | 7.812 | 7.898 | 3,671,891 | -0.09(-1.08%) |
Nov 29, 2019 | 8.215 | 8.513 | 7.946 | 7.985 | 1,538,833 | -0.43(-5.14%) |
Nov 27, 2019 | 8.263 | 8.484 | 8.119 | 8.417 | 2,174,411 | +0.16(+1.98%) |
Nov 26, 2019 | 8.580 | 8.580 | 8.177 | 8.254 | 2,793,559 | -0.36(-4.13%) |
Nov 25, 2019 | 8.273 | 8.638 | 8.119 | 8.609 | 2,836,941 | +0.34(+4.07%) |
Nov 22, 2019 | 8.263 | 8.436 | 7.951 | 8.273 | 3,303,923 | +0.05(+0.58%) |
Nov 21, 2019 | 8.138 | 8.292 | 7.917 | 8.225 | 3,241,120 | +0.18(+2.27%) |
Nov 20, 2019 | 8.158 | 8.465 | 7.898 | 8.042 | 4,141,645 | -0.12(-1.53%) |
Nov 19, 2019 | 8.436 | 8.436 | 8.129 | 8.167 | 2,756,737 | -0.30(-3.52%) |
Nov 18, 2019 | 8.696 | 8.720 | 8.273 | 8.465 | 3,275,845 | -0.37(-4.13%) |
Nov 15, 2019 | 8.590 | 8.936 | 8.571 | 8.830 | 2,219,683 | +0.31(+3.61%) |
Nov 14, 2019 | 8.955 | 9.119 | 8.369 | 8.523 | 3,398,233 | -0.33(-3.69%) |
Nov 13, 2019 | 9.195 | 9.416 | 8.821 | 8.850 | 3,494,321 | -0.48(-5.15%) |
Nov 12, 2019 | 9.464 | 9.551 | 9.119 | 9.330 | 3,051,398 | -0.02(-0.21%) |
Nov 11, 2019 | 9.119 | 9.527 | 9.003 | 9.349 | 3,966,176 | -0.08(-0.82%) |
Nov 08, 2019 | 9.128 | 9.503 | 8.811 | 9.426 | 2,965,891 | +0.08(+0.82%) |
Nov 07, 2019 | 9.503 | 9.666 | 9.205 | 9.349 | 3,952,950 | +0.20(+2.21%) |
Nov 06, 2019 | 9.263 | 9.733 | 8.936 | 9.147 | 5,914,210 | -0.20(-2.16%) |
Nov 05, 2019 | 9.349 | 10.01 | 9.205 | 9.349 | 5,109,759 | +0.10(+1.04%) |
Nov 04, 2019 | 8.292 | 9.359 | 8.273 | 9.253 | 7,543,897 | +1.20(+14.92%) |
Nov 01, 2019 | 7.677 | 8.158 | 7.490 | 8.052 | 5,705,007 | +0.52(+6.89%) |
Oct 31, 2019 | 7.639 | 7.802 | 7.379 | 7.533 | 4,354,239 | -0.11(-1.38%) |
Oct 30, 2019 | 8.119 | 8.148 | 7.514 | 7.639 | 4,613,206 | -0.38(-4.79%) |
Oct 29, 2019 | 7.735 | 8.177 | 7.620 | 8.023 | 3,189,792 | +0.14(+1.83%) |
Oct 28, 2019 | 7.956 | 8.158 | 7.711 | 7.879 | 3,424,094 | -0.10(-1.20%) |
Oct 25, 2019 | 7.408 | 7.985 | 7.317 | 7.975 | 4,300,428 | +0.53(+7.10%) |
Oct 24, 2019 | 7.658 | 7.668 | 7.322 | 7.447 | 3,195,197 | -0.17(-2.27%) |
Oct 23, 2019 | 7.114 | 7.777 | 6.846 | 7.620 | 4,877,702 | +0.45(+6.26%) |
Oct 22, 2019 | 6.923 | 7.242 | 6.536 | 7.171 | 4,973,398 | +0.30(+4.31%) |
Oct 21, 2019 | 6.856 | 7.047 | 6.684 | 6.875 | 4,320,277 | -0.01(-0.14%) |
Oct 18, 2019 | 7.285 | 7.343 | 6.884 | 6.884 | 3,361,096 | -0.41(-5.63%) |
Oct 17, 2019 | 7.324 | 7.553 | 7.123 | 7.295 | 3,657,397 | -0.07(-0.91%) |
Oct 16, 2019 | 7.534 | 7.758 | 7.305 | 7.362 | 4,245,137 | -0.26(-3.38%) |
Oct 15, 2019 | 7.362 | 7.944 | 7.161 | 7.620 | 4,212,877 | +0.19(+2.57%) |
Oct 14, 2019 | 7.706 | 7.791 | 7.161 | 7.429 | 3,703,747 | -0.46(-5.81%) |
Oct 11, 2019 | 7.868 | 8.183 | 7.706 | 7.887 | 4,503,909 | +0.16(+2.10%) |
Oct 10, 2019 | 8.087 | 8.116 | 7.438 | 7.725 | 5,158,282 | -0.43(-5.27%) |
Oct 09, 2019 | 8.336 | 8.364 | 7.963 | 8.154 | 4,729,229 | +0.00(+0.00%) |
Oct 08, 2019 | 8.431 | 8.546 | 8.102 | 8.154 | 4,184,606 | -0.45(-5.22%) |
Oct 07, 2019 | 8.584 | 8.718 | 8.278 | 8.603 | 3,289,617 | +0.05(+0.56%) |
Oct 04, 2019 | 8.431 | 8.660 | 8.245 | 8.555 | 3,733,515 | -0.02(-0.22%) |
Oct 03, 2019 | 8.183 | 8.746 | 8.107 | 8.574 | 4,842,644 | +0.28(+3.34%) |
Oct 02, 2019 | 8.565 | 8.851 | 8.212 | 8.298 | 4,274,476 | -0.32(-3.66%) |
Oct 01, 2019 | 9.291 | 9.453 | 8.546 | 8.613 | 4,598,002 | -0.64(-6.91%) |
Sep 30, 2019 | 9.166 | 9.462 | 8.890 | 9.252 | 3,739,125 | -0.08(-0.82%) |
Sep 27, 2019 | 9.558 | 9.787 | 9.286 | 9.329 | 2,478,014 | -0.52(-5.24%) |
Sep 26, 2019 | 10.12 | 10.24 | 9.825 | 9.844 | 2,815,652 | -0.50(-4.80%) |
Sep 25, 2019 | 9.930 | 10.41 | 9.902 | 10.34 | 2,479,594 | +0.14(+1.40%) |
Sep 24, 2019 | 10.05 | 10.35 | 9.921 | 10.20 | 3,070,173 | -0.08(-0.74%) |
Sep 23, 2019 | 10.19 | 10.46 | 9.978 | 10.27 | 3,397,472 | -0.07(-0.65%) |
Sep 20, 2019 | 9.997 | 10.35 | 9.749 | 10.34 | 5,207,484 | +0.39(+3.93%) |
Sep 19, 2019 | 10.35 | 10.39 | 9.768 | 9.949 | 3,980,191 | -0.16(-1.61%) |
Sep 18, 2019 | 9.768 | 10.36 | 9.548 | 10.11 | 5,045,853 | +0.21(+2.12%) |
Sep 17, 2019 | 11.90 | 11.90 | 9.816 | 9.902 | 7,949,037 | -2.17(-17.96%) |
Sep 16, 2019 | 11.09 | 12.33 | 10.17 | 12.07 | 10,181,411 | +2.85(+30.98%) |
Sep 13, 2019 | 9.491 | 9.682 | 9.100 | 9.214 | 4,165,107 | -0.19(-2.03%) |
Sep 12, 2019 | 9.501 | 10.05 | 9.300 | 9.405 | 3,666,973 | -0.54(-5.47%) |
Sep 11, 2019 | 10.50 | 10.87 | 9.739 | 9.949 | 4,048,878 | -0.41(-3.96%) |
Sep 10, 2019 | 10.77 | 11.37 | 10.11 | 10.36 | 5,200,924 | -0.27(-2.52%) |
Sep 09, 2019 | 9.930 | 10.66 | 9.863 | 10.63 | 4,112,169 | +0.88(+9.01%) |
Sep 06, 2019 | 9.472 | 9.835 | 9.070 | 9.749 | 3,326,954 | +0.00(+0.00%) |
Sep 05, 2019 | 9.300 | 9.954 | 9.286 | 9.749 | 4,098,256 | +0.64(+7.02%) |
Sep 04, 2019 | 8.966 | 9.157 | 8.766 | 9.109 | 2,071,069 | +0.44(+5.07%) |
Sep 03, 2019 | 8.746 | 8.842 | 8.078 | 8.670 | 3,752,797 | -0.38(-4.22%) |
Aug 30, 2019 | 9.462 | 9.548 | 8.918 | 9.052 | 2,237,973 | -0.49(-5.11%) |
Aug 29, 2019 | 9.653 | 10.08 | 9.443 | 9.539 | 2,915,630 | +0.00(+0.00%) |
Aug 28, 2019 | 9.014 | 9.591 | 8.870 | 9.539 | 4,137,167 | +0.74(+8.35%) |
Aug 27, 2019 | 8.699 | 8.851 | 8.383 | 8.804 | 3,116,656 | +0.19(+2.22%) |
Aug 26, 2019 | 8.918 | 8.966 | 8.536 | 8.613 | 3,371,054 | -0.11(-1.31%) |
Aug 23, 2019 | 9.291 | 9.496 | 8.651 | 8.727 | 5,263,619 | -0.83(-8.69%) |
Aug 22, 2019 | 9.806 | 9.921 | 9.515 | 9.558 | 2,447,955 | -0.16(-1.67%) |
Aug 21, 2019 | 10.03 | 10.34 | 9.711 | 9.720 | 3,687,203 | -0.13(-1.36%) |
Aug 20, 2019 | 9.634 | 9.921 | 9.501 | 9.854 | 2,758,632 | +0.09(+0.88%) |
Aug 19, 2019 | 9.482 | 9.830 | 9.424 | 9.768 | 5,111,953 | +0.40(+4.28%) |
Aug 16, 2019 | 8.746 | 9.396 | 8.699 | 9.367 | 3,445,613 | +0.64(+7.33%) |
Aug 15, 2019 | 8.508 | 8.991 | 8.383 | 8.727 | 3,316,739 | +0.10(+1.11%) |
Aug 14, 2019 | 9.291 | 9.338 | 8.498 | 8.632 | 4,087,266 | -1.17(-11.98%) |
Aug 13, 2019 | 9.338 | 10.16 | 9.300 | 9.806 | 3,402,876 | +0.32(+3.42%) |
Aug 12, 2019 | 9.835 | 9.844 | 9.281 | 9.482 | 2,824,292 | -0.44(-4.43%) |
Aug 09, 2019 | 10.20 | 10.21 | 9.615 | 9.921 | 4,896,750 | -0.20(-1.98%) |
Aug 08, 2019 | 9.501 | 10.15 | 9.243 | 10.12 | 4,927,243 | +0.86(+9.28%) |
Aug 07, 2019 | 8.918 | 9.386 | 8.861 | 9.262 | 6,835,720 | -0.14(-1.52%) |
Aug 06, 2019 | 9.252 | 9.567 | 8.823 | 9.405 | 5,910,338 | +0.25(+2.71%) |
Aug 05, 2019 | 9.166 | 9.510 | 8.727 | 9.157 | 5,687,159 | -0.39(-4.10%) |
Aug 02, 2019 | 9.071 | 10.36 | 8.551 | 9.548 | 7,168,237 | +0.90(+10.38%) |
Aug 01, 2019 | 9.081 | 9.181 | 8.135 | 8.651 | 5,932,387 | -0.87(-9.13%) |
Jul 31, 2019 | 9.214 | 10.05 | 9.205 | 9.520 | 4,675,254 | +0.27(+2.89%) |
Jul 30, 2019 | 8.450 | 9.348 | 8.231 | 9.252 | 4,556,168 | +0.75(+8.88%) |
Jul 29, 2019 | 8.784 | 8.827 | 8.130 | 8.498 | 5,369,488 | -0.32(-3.58%) |
Jul 26, 2019 | 9.081 | 9.081 | 8.689 | 8.813 | 3,484,363 | -0.27(-2.94%) |
Jul 25, 2019 | 9.730 | 9.749 | 9.004 | 9.081 | 3,195,892 | -0.53(-5.56%) |
Jul 24, 2019 | 9.692 | 9.854 | 9.377 | 9.615 | 3,087,369 | -0.07(-0.69%) |
Jul 23, 2019 | 9.625 | 9.887 | 9.548 | 9.682 | 2,887,375 | -0.01(-0.10%) |
Jul 22, 2019 | 9.520 | 9.758 | 9.510 | 9.692 | 3,004,458 | +0.24(+2.53%) |
Jul 19, 2019 | 8.928 | 9.524 | 8.784 | 9.453 | 4,640,372 | +0.53(+5.88%) |
Jul 18, 2019 | 8.679 | 8.975 | 8.484 | 8.928 | 5,759,764 | +0.14(+1.63%) |
Jul 17, 2019 | 9.405 | 9.482 | 8.732 | 8.784 | 5,338,343 | -0.68(-7.16%) |
Jul 16, 2019 | 9.778 | 9.902 | 9.338 | 9.462 | 3,529,424 | -0.40(-4.07%) |
Jul 15, 2019 | 10.49 | 10.74 | 9.830 | 9.863 | 3,254,164 | -0.47(-4.53%) |
Jul 12, 2019 | 10.53 | 10.57 | 10.06 | 10.33 | 2,569,652 | -0.21(-1.99%) |
Jul 11, 2019 | 11.20 | 11.24 | 10.48 | 10.54 | 4,286,614 | -0.64(-5.72%) |
Jul 10, 2019 | 11.20 | 11.30 | 10.95 | 11.18 | 3,748,590 | +0.16(+1.47%) |
Jul 09, 2019 | 11.10 | 11.20 | 10.68 | 11.02 | 2,647,698 | -0.09(-0.77%) |
Jul 08, 2019 | 10.78 | 11.31 | 10.73 | 11.10 | 23,405,602 | +0.03(+0.26%) |
Jul 05, 2019 | 10.64 | 11.25 | 10.59 | 11.08 | 2,989,933 | +0.34(+3.20%) |
Jul 03, 2019 | 10.99 | 11.10 | 10.59 | 10.73 | 3,324,440 | -0.16(-1.49%) |
Jul 02, 2019 | 12.09 | 12.18 | 10.80 | 10.89 | 7,081,567 | -0.89(-7.54%) |
Jul 01, 2019 | 12.05 | 12.30 | 11.48 | 11.78 | 4,913,310 | -0.17(-1.44%) |
Jun 28, 2019 | 11.74 | 12.10 | 11.74 | 11.95 | 14,907,881 | +0.22(+1.87%) |
Jun 27, 2019 | 12.00 | 12.13 | 11.72 | 11.73 | 2,622,566 | -0.26(-2.15%) |
Jun 26, 2019 | 11.66 | 12.15 | 11.55 | 11.99 | 2,678,972 | +0.60(+5.28%) |
Jun 25, 2019 | 11.38 | 11.66 | 11.27 | 11.39 | 3,032,737 | -0.07(-0.58%) |
Jun 24, 2019 | 11.31 | 11.52 | 11.13 | 11.46 | 2,779,762 | +0.19(+1.69%) |
Jun 21, 2019 | 11.65 | 11.89 | 11.10 | 11.27 | 2,956,524 | -0.34(-2.96%) |
Jun 20, 2019 | 11.10 | 11.71 | 11.06 | 11.61 | 3,547,285 | +0.93(+8.67%) |
Jun 19, 2019 | 11.07 | 11.07 | 10.65 | 10.68 | 2,057,828 | -0.47(-4.20%) |
Jun 18, 2019 | 10.68 | 11.28 | 10.68 | 11.15 | 3,700,811 | +0.69(+6.57%) |
Jun 17, 2019 | 9.758 | 10.52 | 9.711 | 10.46 | 3,458,231 | +0.55(+5.59%) |
Jun 14, 2019 | 10.43 | 10.59 | 9.859 | 9.911 | 2,464,818 | -0.50(-4.77%) |
Jun 13, 2019 | 10.61 | 10.65 | 10.26 | 10.41 | 2,711,541 | +0.14(+1.40%) |
Jun 12, 2019 | 10.97 | 11.01 | 10.23 | 10.26 | 2,180,656 | -0.97(-8.67%) |
Jun 11, 2019 | 11.30 | 11.46 | 11.12 | 11.24 | 2,063,047 | +0.14(+1.29%) |
Jun 10, 2019 | 11.38 | 11.54 | 11.07 | 11.10 | 2,224,983 | -0.18(-1.61%) |
Jun 07, 2019 | 11.19 | 11.54 | 10.89 | 11.28 | 2,638,774 | +0.17(+1.55%) |
Jun 06, 2019 | 10.78 | 11.13 | 10.65 | 11.10 | 2,247,474 | +0.39(+3.65%) |
Jun 05, 2019 | 11.58 | 11.59 | 10.62 | 10.71 | 3,028,826 | -0.91(-7.81%) |
Jun 04, 2019 | 11.36 | 11.65 | 11.16 | 11.62 | 1,856,364 | +0.41(+3.66%) |
Jun 03, 2019 | 11.23 | 11.34 | 10.80 | 11.21 | 3,148,129 | +0.11(+0.95%) |
May 31, 2019 | 11.41 | 11.56 | 11.08 | 11.10 | 2,014,688 | -0.53(-4.52%) |
May 30, 2019 | 12.23 | 12.46 | 11.58 | 11.63 | 2,600,550 | -0.60(-4.92%) |
May 29, 2019 | 11.85 | 12.31 | 11.68 | 12.23 | 4,228,195 | +0.26(+2.15%) |
May 28, 2019 | 12.17 | 12.37 | 11.95 | 11.97 | 1,471,525 | -0.18(-1.49%) |
May 24, 2019 | 12.62 | 12.79 | 11.98 | 12.16 | 2,998,626 | -0.26(-2.08%) |
May 23, 2019 | 12.86 | 12.89 | 12.26 | 12.41 | 3,642,658 | -0.80(-6.07%) |
May 22, 2019 | 13.94 | 14.04 | 13.16 | 13.21 | 1,899,066 | -0.95(-6.68%) |
May 21, 2019 | 13.99 | 14.35 | 13.77 | 14.16 | 2,022,469 | +0.24(+1.71%) |
May 20, 2019 | 14.35 | 14.47 | 13.85 | 13.92 | 1,456,542 | -0.50(-3.44%) |
May 17, 2019 | 14.92 | 15.04 | 14.26 | 14.42 | 2,239,020 | -0.74(-4.91%) |
May 16, 2019 | 14.84 | 15.19 | 14.84 | 15.16 | 1,549,358 | +0.43(+2.92%) |
May 15, 2019 | 14.25 | 14.77 | 14.16 | 14.73 | 1,752,932 | +0.26(+1.78%) |
May 14, 2019 | 14.02 | 14.60 | 14.02 | 14.48 | 1,951,395 | +0.52(+3.69%) |
May 13, 2019 | 14.46 | 14.79 | 13.96 | 13.96 | 2,163,766 | -0.72(-4.88%) |
May 10, 2019 | 14.36 | 14.73 | 13.89 | 14.68 | 1,951,432 | +0.26(+1.79%) |
May 09, 2019 | 14.46 | 14.54 | 14.06 | 14.42 | 3,000,780 | +0.11(+0.80%) |
May 08, 2019 | 13.99 | 14.52 | 13.86 | 14.30 | 2,416,950 | +0.34(+2.46%) |
May 07, 2019 | 14.22 | 14.55 | 13.74 | 13.96 | 2,408,588 | -0.59(-4.07%) |
May 06, 2019 | 13.87 | 14.80 | 13.58 | 14.55 | 3,051,095 | +0.32(+2.21%) |
May 03, 2019 | 14.31 | 14.47 | 13.87 | 14.24 | 3,709,637 | +0.14(+1.02%) |
May 02, 2019 | 13.94 | 14.32 | 13.17 | 14.09 | 5,988,780 | -0.42(-2.89%) |