Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 5.820 | 6.130 | 5.820 | 6.060 | 780,174 | +0.17(+2.89%) |
Jun 29, 2020 | 5.700 | 6.332 | 5.620 | 5.890 | 1,670,205 | +0.29(+5.18%) |
Jun 26, 2020 | 5.740 | 5.790 | 5.460 | 5.600 | 1,948,900 | -0.22(-3.78%) |
Jun 25, 2020 | 5.880 | 5.950 | 5.600 | 5.820 | 1,321,330 | -0.06(-1.02%) |
Jun 24, 2020 | 6.150 | 6.190 | 5.800 | 5.880 | 1,777,456 | -0.45(-7.11%) |
Jun 23, 2020 | 6.430 | 6.560 | 6.200 | 6.330 | 1,222,543 | +0.04(+0.64%) |
Jun 22, 2020 | 6.000 | 6.470 | 5.780 | 6.290 | 2,555,033 | +0.32(+5.36%) |
Jun 19, 2020 | 5.630 | 6.000 | 5.550 | 5.970 | 2,731,100 | +0.53(+9.74%) |
Jun 18, 2020 | 5.420 | 5.600 | 5.330 | 5.440 | 778,468 | -0.14(-2.51%) |
Jun 17, 2020 | 5.750 | 5.865 | 5.455 | 5.580 | 1,132,191 | -0.18(-3.12%) |
Jun 16, 2020 | 5.910 | 6.030 | 5.620 | 5.760 | 1,310,539 | +0.16(+2.86%) |
Jun 15, 2020 | 5.030 | 5.810 | 5.000 | 5.600 | 1,304,856 | +0.14(+2.56%) |
Jun 12, 2020 | 5.430 | 5.870 | 5.310 | 5.460 | 1,456,700 | +0.46(+9.20%) |
Jun 11, 2020 | 5.290 | 5.319 | 4.900 | 5.000 | 1,898,747 | -0.77(-13.34%) |
Jun 10, 2020 | 6.460 | 6.580 | 5.750 | 5.770 | 1,356,977 | -0.60(-9.42%) |
Jun 09, 2020 | 7.100 | 7.220 | 6.125 | 6.370 | 1,798,842 | -1.03(-13.92%) |
Jun 08, 2020 | 6.560 | 7.545 | 6.520 | 7.400 | 2,057,021 | +1.07(+16.90%) |
Jun 05, 2020 | 6.410 | 6.638 | 6.160 | 6.330 | 1,490,900 | +0.17(+2.76%) |
Jun 04, 2020 | 5.650 | 6.400 | 5.650 | 6.160 | 2,165,393 | +0.47(+8.26%) |
Jun 03, 2020 | 5.370 | 5.740 | 5.270 | 5.690 | 1,728,864 | +0.45(+8.59%) |
Jun 02, 2020 | 5.600 | 5.650 | 5.170 | 5.240 | 1,321,086 | -0.35(-6.26%) |
Jun 01, 2020 | 4.900 | 5.830 | 4.900 | 5.590 | 2,406,313 | +0.80(+16.70%) |
May 29, 2020 | 5.230 | 5.230 | 4.740 | 4.790 | 1,697,100 | -0.52(-9.79%) |
May 28, 2020 | 5.730 | 5.730 | 5.289 | 5.310 | 1,066,059 | -0.30(-5.35%) |
May 27, 2020 | 5.420 | 5.655 | 5.150 | 5.610 | 1,455,177 | +0.46(+8.93%) |
May 26, 2020 | 5.430 | 5.700 | 5.090 | 5.150 | 1,340,093 | -0.08(-1.53%) |
May 22, 2020 | 5.150 | 5.265 | 5.120 | 5.230 | 1,085,400 | +0.13(+2.55%) |
May 21, 2020 | 5.040 | 5.245 | 4.950 | 5.100 | 1,396,223 | +0.01(+0.20%) |
May 20, 2020 | 5.010 | 5.230 | 4.960 | 5.090 | 1,307,371 | +0.28(+5.82%) |
May 19, 2020 | 4.870 | 5.175 | 4.690 | 4.810 | 1,191,844 | -0.23(-4.56%) |
May 18, 2020 | 4.720 | 5.110 | 4.720 | 5.040 | 1,278,671 | +0.52(+11.50%) |
May 15, 2020 | 4.540 | 4.590 | 4.390 | 4.520 | 1,093,100 | -0.08(-1.74%) |
May 14, 2020 | 4.260 | 4.800 | 4.050 | 4.600 | 1,602,193 | +0.23(+5.26%) |
May 13, 2020 | 4.910 | 4.923 | 4.180 | 4.370 | 1,427,914 | -0.37(-7.81%) |
May 12, 2020 | 5.450 | 5.500 | 4.720 | 4.740 | 1,729,839 | -0.66(-12.22%) |
May 11, 2020 | 5.270 | 5.460 | 5.020 | 5.400 | 1,392,721 | +0.22(+4.25%) |
May 08, 2020 | 5.010 | 5.390 | 4.960 | 5.180 | 1,583,300 | +0.17(+3.39%) |
May 07, 2020 | 4.590 | 5.210 | 4.590 | 5.010 | 1,769,479 | +0.50(+11.09%) |
May 06, 2020 | 4.980 | 5.370 | 4.510 | 4.510 | 1,944,058 | -0.47(-9.44%) |
May 05, 2020 | 4.840 | 5.500 | 4.840 | 4.980 | 3,042,062 | +0.58(+13.18%) |
May 04, 2020 | 4.200 | 4.500 | 4.120 | 4.400 | 1,225,004 | +0.03(+0.69%) |
May 01, 2020 | 4.760 | 4.760 | 4.210 | 4.370 | 1,593,000 | -0.56(-11.36%) |
Apr 30, 2020 | 5.440 | 5.450 | 4.720 | 4.930 | 2,295,260 | -0.85(-14.71%) |
Apr 29, 2020 | 5.400 | 5.885 | 5.238 | 5.780 | 2,504,255 | +0.55(+10.52%) |
Apr 28, 2020 | 4.520 | 5.580 | 4.500 | 5.230 | 3,867,066 | +0.98(+23.06%) |
Apr 27, 2020 | 3.640 | 4.420 | 3.630 | 4.250 | 1,988,160 | +0.68(+19.05%) |
Apr 24, 2020 | 3.530 | 3.620 | 3.365 | 3.570 | 775,300 | +0.04(+1.13%) |
Apr 23, 2020 | 3.490 | 3.720 | 3.490 | 3.530 | 771,262 | +0.04(+1.15%) |
Apr 22, 2020 | 3.570 | 3.610 | 3.390 | 3.490 | 826,096 | +0.05(+1.45%) |
Apr 21, 2020 | 3.600 | 3.700 | 3.305 | 3.440 | 1,803,542 | -0.24(-6.52%) |
Apr 20, 2020 | 3.720 | 3.850 | 3.520 | 3.680 | 1,331,555 | -0.21(-5.40%) |
Apr 17, 2020 | 3.890 | 4.000 | 3.720 | 3.890 | 1,518,400 | +0.21(+5.71%) |
Apr 16, 2020 | 3.760 | 3.850 | 3.510 | 3.680 | 1,496,286 | -0.03(-0.81%) |
Apr 15, 2020 | 3.990 | 3.990 | 3.681 | 3.710 | 1,715,143 | -0.39(-9.51%) |
Apr 14, 2020 | 4.430 | 4.610 | 3.990 | 4.100 | 1,698,379 | -0.19(-4.43%) |
Apr 13, 2020 | 4.490 | 4.490 | 4.040 | 4.290 | 1,147,731 | -0.24(-5.30%) |
Apr 09, 2020 | 4.490 | 4.670 | 4.265 | 4.530 | 1,887,500 | +0.11(+2.49%) |
Apr 08, 2020 | 3.810 | 4.477 | 3.770 | 4.420 | 2,535,973 | +0.72(+19.46%) |
Apr 07, 2020 | 3.890 | 4.090 | 3.665 | 3.700 | 3,253,660 | -0.07(-1.86%) |
Apr 06, 2020 | 3.340 | 4.270 | 3.340 | 3.770 | 2,757,377 | +0.57(+17.81%) |
Apr 03, 2020 | 3.150 | 3.250 | 2.800 | 3.200 | 2,428,800 | +0.09(+2.89%) |
Apr 02, 2020 | 3.160 | 3.550 | 3.010 | 3.110 | 1,131,164 | +0.05(+1.63%) |
Apr 01, 2020 | 3.330 | 3.370 | 3.050 | 3.060 | 2,374,564 | -0.46(-13.07%) |
Mar 31, 2020 | 3.730 | 3.980 | 3.430 | 3.520 | 2,044,880 | -0.20(-5.38%) |
Mar 30, 2020 | 3.850 | 3.910 | 3.600 | 3.720 | 1,598,091 | -0.13(-3.38%) |
Mar 27, 2020 | 4.070 | 4.170 | 3.600 | 3.850 | 2,917,000 | -0.61(-13.68%) |
Mar 26, 2020 | 4.080 | 4.485 | 3.970 | 4.460 | 2,018,439 | +0.46(+11.50%) |
Mar 25, 2020 | 3.940 | 4.265 | 3.620 | 4.000 | 4,071,876 | +0.15(+3.90%) |
Mar 24, 2020 | 3.900 | 4.070 | 3.660 | 3.850 | 3,260,215 | +0.18(+4.90%) |
Mar 23, 2020 | 4.120 | 4.194 | 3.500 | 3.670 | 2,564,972 | -0.45(-10.92%) |
Mar 20, 2020 | 4.250 | 4.440 | 3.900 | 4.120 | 3,114,400 | -0.04(-0.96%) |
Mar 19, 2020 | 4.150 | 4.450 | 3.790 | 4.160 | 1,864,766 | +0.12(+2.97%) |
Mar 18, 2020 | 5.270 | 5.440 | 4.000 | 4.040 | 2,764,582 | -1.89(-31.87%) |
Mar 17, 2020 | 4.220 | 6.280 | 3.710 | 5.930 | 4,038,524 | +1.96(+49.37%) |
Mar 16, 2020 | 4.160 | 4.680 | 3.835 | 3.970 | 2,016,097 | -1.09(-21.54%) |
Mar 13, 2020 | 5.010 | 5.070 | 4.225 | 5.060 | 1,879,500 | +0.83(+19.62%) |
Mar 12, 2020 | 4.680 | 4.920 | 4.110 | 4.230 | 1,853,833 | -0.98(-18.81%) |
Mar 11, 2020 | 5.930 | 6.050 | 5.015 | 5.210 | 1,999,235 | -0.78(-13.02%) |
Mar 10, 2020 | 5.200 | 6.000 | 5.040 | 5.990 | 2,167,912 | +1.02(+20.52%) |
Mar 09, 2020 | 5.260 | 5.380 | 4.920 | 4.970 | 1,885,468 | -0.65(-11.57%) |
Mar 06, 2020 | 5.880 | 6.245 | 5.550 | 5.620 | 1,544,600 | -0.50(-8.17%) |
Mar 05, 2020 | 6.670 | 6.710 | 6.010 | 6.120 | 1,867,311 | -0.65(-9.60%) |
Mar 04, 2020 | 7.210 | 7.350 | 6.720 | 6.770 | 1,706,608 | -0.29(-4.11%) |
Mar 03, 2020 | 7.590 | 7.730 | 6.910 | 7.060 | 1,568,510 | -0.48(-6.37%) |
Mar 02, 2020 | 7.270 | 7.580 | 6.780 | 7.540 | 1,791,619 | +0.52(+7.41%) |
Feb 28, 2020 | 6.750 | 7.230 | 6.670 | 7.020 | 1,857,900 | -0.11(-1.54%) |
Feb 27, 2020 | 7.130 | 7.480 | 6.580 | 7.130 | 1,680,747 | -0.06(-0.83%) |
Feb 26, 2020 | 7.510 | 7.510 | 6.710 | 7.190 | 2,498,495 | -0.27(-3.62%) |
Feb 25, 2020 | 7.760 | 7.850 | 7.230 | 7.460 | 1,708,347 | -0.26(-3.37%) |
Feb 24, 2020 | 8.090 | 8.165 | 7.690 | 7.720 | 1,061,194 | -0.70(-8.31%) |
Feb 21, 2020 | 8.400 | 8.720 | 8.390 | 8.420 | 952,900 | -0.12(-1.41%) |
Feb 20, 2020 | 8.520 | 8.610 | 8.170 | 8.540 | 1,132,714 | -0.08(-0.93%) |
Feb 19, 2020 | 8.600 | 8.790 | 8.340 | 8.620 | 1,352,044 | +0.05(+0.58%) |
Feb 18, 2020 | 8.840 | 9.120 | 8.350 | 8.570 | 1,908,988 | -0.49(-5.41%) |
Feb 14, 2020 | 9.000 | 9.570 | 8.960 | 9.060 | 1,435,600 | +0.32(+3.66%) |
Feb 13, 2020 | 8.670 | 8.985 | 8.440 | 8.740 | 1,782,655 | -0.15(-1.69%) |
Feb 12, 2020 | 9.440 | 9.570 | 8.370 | 8.890 | 2,839,726 | -0.37(-4.00%) |
Feb 11, 2020 | 10.71 | 10.75 | 9.110 | 9.260 | 5,292,770 | -2.53(-21.46%) |
Feb 10, 2020 | 11.43 | 11.98 | 11.27 | 11.79 | 1,231,183 | +0.27(+2.34%) |
Feb 07, 2020 | 11.84 | 11.84 | 11.14 | 11.52 | 908,800 | -0.40(-3.36%) |
Feb 06, 2020 | 12.16 | 12.37 | 11.91 | 11.92 | 1,076,324 | -0.14(-1.16%) |
Feb 05, 2020 | 12.65 | 13.05 | 11.98 | 12.06 | 1,439,621 | -0.34(-2.74%) |
Feb 04, 2020 | 11.71 | 12.52 | 11.55 | 12.40 | 1,781,681 | +1.08(+9.54%) |
Feb 03, 2020 | 11.56 | 12.12 | 11.29 | 11.32 | 1,213,756 | -0.19(-1.65%) |
Jan 31, 2020 | 11.75 | 11.79 | 11.19 | 11.51 | 1,342,300 | -0.45(-3.76%) |
Jan 30, 2020 | 11.30 | 11.97 | 11.30 | 11.96 | 1,280,160 | +0.51(+4.45%) |
Jan 29, 2020 | 10.71 | 11.51 | 10.67 | 11.45 | 1,414,979 | +0.80(+7.51%) |
Jan 28, 2020 | 10.42 | 10.72 | 10.32 | 10.65 | 774,799 | +0.35(+3.40%) |
Jan 27, 2020 | 10.12 | 10.52 | 9.750 | 10.30 | 1,304,650 | -0.17(-1.62%) |
Jan 24, 2020 | 10.62 | 10.78 | 10.35 | 10.47 | 899,300 | -0.15(-1.41%) |
Jan 23, 2020 | 10.54 | 10.74 | 10.20 | 10.62 | 1,024,298 | +0.08(+0.76%) |
Jan 22, 2020 | 10.75 | 10.78 | 10.50 | 10.54 | 867,443 | -0.05(-0.47%) |
Jan 21, 2020 | 11.00 | 11.10 | 10.36 | 10.59 | 1,302,244 | -0.52(-4.68%) |
Jan 17, 2020 | 11.70 | 11.85 | 11.08 | 11.11 | 1,030,700 | -0.48(-4.14%) |
Jan 16, 2020 | 11.56 | 11.75 | 11.50 | 11.59 | 716,931 | +0.16(+1.40%) |
Jan 15, 2020 | 11.45 | 11.91 | 11.36 | 11.43 | 882,056 | -0.07(-0.61%) |
Jan 14, 2020 | 11.84 | 11.93 | 11.32 | 11.50 | 1,294,002 | -0.40(-3.36%) |
Jan 13, 2020 | 12.14 | 12.26 | 11.78 | 11.90 | 976,599 | -0.14(-1.16%) |
Jan 10, 2020 | 12.63 | 12.64 | 11.98 | 12.04 | 1,263,500 | -0.53(-4.22%) |
Jan 09, 2020 | 12.47 | 12.91 | 12.37 | 12.57 | 1,289,702 | +0.22(+1.78%) |
Jan 08, 2020 | 11.78 | 12.38 | 11.78 | 12.35 | 1,325,003 | +0.57(+4.84%) |
Jan 07, 2020 | 11.74 | 12.05 | 11.73 | 11.78 | 1,184,876 | +0.11(+0.94%) |
Jan 06, 2020 | 11.56 | 11.96 | 11.48 | 11.67 | 1,138,368 | -0.13(-1.10%) |
Jan 03, 2020 | 11.37 | 12.20 | 11.25 | 11.80 | 1,575,700 | +0.05(+0.43%) |
Jan 02, 2020 | 10.70 | 11.90 | 10.70 | 11.75 | 1,590,223 | +1.19(+11.27%) |
Dec 31, 2019 | 10.56 | 10.81 | 10.53 | 10.56 | 1,316,800 | +0.01(+0.09%) |
Dec 30, 2019 | 10.99 | 10.99 | 10.55 | 10.55 | 942,477 | -0.40(-3.65%) |
Dec 27, 2019 | 11.32 | 11.36 | 10.93 | 10.95 | 721,100 | -0.34(-3.01%) |
Dec 26, 2019 | 11.04 | 11.35 | 10.96 | 11.29 | 620,426 | +0.34(+3.11%) |
Dec 24, 2019 | 11.18 | 11.18 | 10.91 | 10.95 | 218,200 | -0.24(-2.14%) |
Dec 23, 2019 | 10.98 | 11.30 | 10.69 | 11.19 | 948,381 | +0.21(+1.91%) |
Dec 20, 2019 | 10.94 | 11.11 | 10.87 | 10.98 | 2,376,000 | +0.04(+0.37%) |
Dec 19, 2019 | 11.02 | 11.34 | 10.85 | 10.94 | 1,506,944 | -0.04(-0.36%) |
Dec 18, 2019 | 10.61 | 11.09 | 10.56 | 10.98 | 1,364,613 | +0.33(+3.10%) |
Dec 17, 2019 | 10.13 | 10.70 | 9.900 | 10.65 | 1,471,829 | +0.54(+5.34%) |
Dec 16, 2019 | 10.11 | 10.45 | 9.780 | 10.11 | 2,139,971 | +0.14(+1.40%) |
Dec 13, 2019 | 9.290 | 10.01 | 9.150 | 9.970 | 2,436,700 | +0.67(+7.20%) |
Dec 12, 2019 | 7.840 | 10.48 | 7.840 | 9.300 | 5,027,517 | +1.57(+20.31%) |
Dec 11, 2019 | 7.450 | 7.810 | 7.410 | 7.730 | 943,221 | +0.24(+3.20%) |
Dec 10, 2019 | 7.700 | 7.710 | 7.280 | 7.490 | 1,252,532 | -0.22(-2.85%) |
Dec 09, 2019 | 7.620 | 7.760 | 7.620 | 7.710 | 635,278 | +0.00(+0.00%) |
Dec 06, 2019 | 7.590 | 7.840 | 7.530 | 7.710 | 820,800 | +0.28(+3.77%) |
Dec 05, 2019 | 7.400 | 7.730 | 7.310 | 7.430 | 1,153,512 | +0.03(+0.41%) |
Dec 04, 2019 | 7.150 | 7.420 | 7.065 | 7.400 | 1,019,721 | +0.33(+4.67%) |
Dec 03, 2019 | 6.870 | 7.110 | 6.620 | 7.070 | 911,952 | -0.01(-0.14%) |
Dec 02, 2019 | 7.320 | 7.350 | 7.035 | 7.080 | 584,711 | -0.19(-2.61%) |
Nov 29, 2019 | 7.360 | 7.450 | 7.130 | 7.270 | 558,600 | -0.25(-3.32%) |
Nov 27, 2019 | 7.160 | 7.540 | 6.870 | 7.520 | 820,600 | +0.42(+5.92%) |
Nov 26, 2019 | 7.830 | 7.890 | 7.060 | 7.100 | 967,652 | -0.85(-10.69%) |
Nov 25, 2019 | 7.460 | 8.000 | 7.460 | 7.950 | 928,620 | +0.56(+7.58%) |
Nov 22, 2019 | 7.630 | 7.700 | 7.350 | 7.390 | 573,400 | -0.20(-2.64%) |
Nov 21, 2019 | 7.680 | 7.720 | 7.455 | 7.590 | 610,080 | -0.01(-0.13%) |
Nov 20, 2019 | 7.720 | 7.915 | 7.600 | 7.600 | 669,561 | -0.25(-3.18%) |
Nov 19, 2019 | 7.950 | 8.010 | 7.700 | 7.850 | 641,771 | -0.09(-1.13%) |
Nov 18, 2019 | 8.140 | 8.140 | 7.560 | 7.940 | 904,658 | -0.20(-2.46%) |
Nov 15, 2019 | 7.850 | 8.200 | 7.710 | 8.140 | 1,225,500 | +0.39(+5.03%) |
Nov 14, 2019 | 7.940 | 8.075 | 7.750 | 7.750 | 782,167 | -0.26(-3.25%) |
Nov 13, 2019 | 7.930 | 8.070 | 7.640 | 8.010 | 890,817 | -0.08(-0.99%) |
Nov 12, 2019 | 8.070 | 8.155 | 7.960 | 8.090 | 898,915 | +0.03(+0.37%) |
Nov 11, 2019 | 8.150 | 8.300 | 8.060 | 8.060 | 1,164,105 | -0.26(-3.12%) |
Nov 08, 2019 | 8.060 | 8.390 | 7.900 | 8.320 | 700,600 | +0.20(+2.46%) |
Nov 07, 2019 | 8.400 | 8.520 | 8.120 | 8.120 | 876,955 | -0.15(-1.81%) |
Nov 06, 2019 | 8.560 | 8.730 | 8.260 | 8.270 | 1,191,216 | -0.36(-4.17%) |
Nov 05, 2019 | 8.260 | 8.680 | 8.190 | 8.630 | 1,772,816 | +0.42(+5.12%) |
Nov 04, 2019 | 7.620 | 8.350 | 7.530 | 8.210 | 2,844,912 | +0.73(+9.76%) |
Nov 01, 2019 | 7.240 | 7.770 | 7.170 | 7.480 | 2,600,000 | +0.48(+6.86%) |
Oct 31, 2019 | 6.950 | 7.020 | 6.555 | 7.000 | 3,900,582 | +0.08(+1.16%) |
Oct 30, 2019 | 7.110 | 7.150 | 6.615 | 6.920 | 3,285,613 | -0.04(-0.57%) |
Oct 29, 2019 | 7.710 | 7.870 | 6.820 | 6.960 | 8,070,585 | -2.92(-29.55%) |
Oct 28, 2019 | 9.700 | 10.22 | 9.700 | 9.880 | 1,343,641 | +0.24(+2.49%) |
Oct 25, 2019 | 9.490 | 9.680 | 9.460 | 9.640 | 813,600 | +0.10(+1.05%) |
Oct 24, 2019 | 9.530 | 9.790 | 9.470 | 9.540 | 785,347 | +0.01(+0.10%) |
Oct 23, 2019 | 9.510 | 9.570 | 9.350 | 9.530 | 868,279 | +0.03(+0.32%) |
Oct 22, 2019 | 9.500 | 9.630 | 9.170 | 9.500 | 861,726 | -0.04(-0.42%) |
Oct 21, 2019 | 9.180 | 9.590 | 9.060 | 9.540 | 917,125 | +0.49(+5.41%) |
Oct 18, 2019 | 9.450 | 9.520 | 9.040 | 9.050 | 944,800 | -0.47(-4.94%) |
Oct 17, 2019 | 9.500 | 9.570 | 9.290 | 9.520 | 658,726 | +0.15(+1.60%) |
Oct 16, 2019 | 9.360 | 9.538 | 9.240 | 9.370 | 614,611 | -0.05(-0.53%) |
Oct 15, 2019 | 9.370 | 9.565 | 9.200 | 9.420 | 746,982 | +0.05(+0.53%) |
Oct 14, 2019 | 9.200 | 9.470 | 9.020 | 9.370 | 619,710 | +0.04(+0.43%) |
Oct 11, 2019 | 9.340 | 9.650 | 9.310 | 9.330 | 831,400 | +0.19(+2.08%) |
Oct 10, 2019 | 9.150 | 9.400 | 9.100 | 9.140 | 949,450 | +0.05(+0.55%) |
Oct 09, 2019 | 9.360 | 9.410 | 8.710 | 9.090 | 1,666,059 | -0.17(-1.84%) |
Oct 08, 2019 | 9.660 | 9.740 | 9.170 | 9.260 | 1,675,154 | -0.53(-5.41%) |
Oct 07, 2019 | 9.880 | 10.06 | 9.740 | 9.790 | 1,847,854 | -0.11(-1.11%) |
Oct 04, 2019 | 10.15 | 10.23 | 9.730 | 9.900 | 833,700 | -0.18(-1.79%) |
Oct 03, 2019 | 10.30 | 10.35 | 9.450 | 10.08 | 2,000,103 | -0.29(-2.80%) |
Oct 02, 2019 | 10.56 | 10.62 | 10.17 | 10.37 | 1,150,933 | -0.34(-3.17%) |
Oct 01, 2019 | 11.21 | 11.40 | 10.60 | 10.71 | 1,165,379 | -0.49(-4.37%) |
Sep 30, 2019 | 11.44 | 11.44 | 10.83 | 11.20 | 1,572,589 | -0.22(-1.93%) |
Sep 27, 2019 | 11.45 | 11.56 | 11.21 | 11.42 | 2,047,700 | -0.02(-0.17%) |
Sep 26, 2019 | 11.98 | 12.00 | 11.31 | 11.44 | 937,406 | -0.60(-4.98%) |
Sep 25, 2019 | 11.87 | 12.09 | 11.58 | 12.04 | 610,919 | +0.17(+1.43%) |
Sep 24, 2019 | 12.37 | 12.45 | 11.71 | 11.87 | 870,403 | -0.45(-3.65%) |
Sep 23, 2019 | 12.27 | 12.55 | 12.23 | 12.32 | 677,580 | +0.00(+0.00%) |
Sep 20, 2019 | 13.15 | 13.15 | 12.27 | 12.32 | 1,420,700 | -0.88(-6.67%) |
Sep 19, 2019 | 13.39 | 13.73 | 13.19 | 13.20 | 816,361 | -0.21(-1.57%) |
Sep 18, 2019 | 13.61 | 13.77 | 13.16 | 13.41 | 976,685 | -0.16(-1.18%) |
Sep 17, 2019 | 13.42 | 13.65 | 13.16 | 13.57 | 1,207,456 | +0.12(+0.89%) |
Sep 16, 2019 | 13.18 | 13.68 | 13.09 | 13.45 | 651,719 | +0.08(+0.60%) |
Sep 13, 2019 | 13.40 | 13.63 | 13.22 | 13.37 | 533,900 | -0.07(-0.52%) |
Sep 12, 2019 | 13.86 | 13.87 | 13.08 | 13.44 | 734,856 | -0.51(-3.66%) |
Sep 11, 2019 | 13.47 | 13.99 | 13.38 | 13.95 | 995,898 | +0.48(+3.56%) |
Sep 10, 2019 | 13.00 | 13.63 | 12.86 | 13.47 | 904,975 | +0.44(+3.38%) |
Sep 09, 2019 | 12.84 | 13.06 | 12.70 | 13.03 | 529,799 | +0.26(+2.04%) |
Sep 06, 2019 | 12.67 | 12.93 | 12.44 | 12.77 | 749,100 | +0.12(+0.95%) |
Sep 05, 2019 | 11.90 | 12.75 | 11.90 | 12.65 | 1,221,081 | +0.89(+7.57%) |
Sep 04, 2019 | 11.15 | 11.84 | 11.12 | 11.76 | 732,975 | +0.75(+6.81%) |
Sep 03, 2019 | 11.01 | 11.32 | 10.74 | 11.01 | 1,180,791 | -0.20(-1.78%) |
Aug 30, 2019 | 11.46 | 11.72 | 11.07 | 11.21 | 952,600 | +0.17(+1.54%) |
Aug 29, 2019 | 10.65 | 11.17 | 10.25 | 11.04 | 1,922,396 | +0.56(+5.34%) |
Aug 28, 2019 | 10.74 | 10.77 | 10.28 | 10.48 | 2,452,705 | -0.28(-2.60%) |
Aug 27, 2019 | 11.71 | 11.73 | 10.74 | 10.76 | 1,621,705 | -0.85(-7.32%) |
Aug 26, 2019 | 11.65 | 11.78 | 11.44 | 11.61 | 1,579,487 | +0.03(+0.26%) |
Aug 23, 2019 | 12.51 | 12.75 | 11.47 | 11.58 | 1,057,100 | -0.96(-7.66%) |
Aug 22, 2019 | 12.38 | 12.55 | 12.09 | 12.54 | 990,439 | +0.21(+1.70%) |
Aug 21, 2019 | 12.28 | 12.45 | 12.17 | 12.33 | 797,684 | +0.27(+2.24%) |
Aug 20, 2019 | 12.26 | 12.48 | 12.05 | 12.06 | 963,622 | -0.29(-2.35%) |
Aug 19, 2019 | 12.72 | 12.82 | 12.28 | 12.35 | 1,133,429 | -0.14(-1.12%) |
Aug 16, 2019 | 12.55 | 12.78 | 12.40 | 12.49 | 917,900 | +0.04(+0.32%) |
Aug 15, 2019 | 13.05 | 13.09 | 12.20 | 12.45 | 1,536,541 | -0.39(-3.04%) |
Aug 14, 2019 | 13.26 | 13.32 | 12.52 | 12.84 | 1,647,679 | -0.82(-6.00%) |
Aug 13, 2019 | 13.72 | 14.19 | 13.46 | 13.66 | 1,663,676 | +0.11(+0.81%) |
Aug 12, 2019 | 14.02 | 14.11 | 13.44 | 13.55 | 619,110 | -0.65(-4.58%) |
Aug 09, 2019 | 14.09 | 14.32 | 13.58 | 14.20 | 1,366,300 | +0.02(+0.14%) |
Aug 08, 2019 | 13.50 | 14.41 | 13.39 | 14.18 | 1,516,369 | +0.79(+5.90%) |
Aug 07, 2019 | 12.73 | 13.64 | 12.59 | 13.39 | 1,269,104 | +0.60(+4.69%) |
Aug 06, 2019 | 13.02 | 13.25 | 12.53 | 12.79 | 1,010,686 | -0.05(-0.39%) |
Aug 05, 2019 | 12.84 | 13.16 | 12.46 | 12.84 | 1,776,927 | -0.50(-3.75%) |
Aug 02, 2019 | 13.54 | 13.71 | 13.24 | 13.34 | 997,900 | -0.25(-1.84%) |
Aug 01, 2019 | 13.92 | 14.31 | 13.50 | 13.59 | 1,449,359 | -0.32(-2.30%) |
Jul 31, 2019 | 14.14 | 14.66 | 13.72 | 13.91 | 1,568,539 | -0.22(-1.56%) |
Jul 30, 2019 | 14.12 | 14.34 | 13.76 | 14.13 | 1,388,552 | -0.09(-0.63%) |
Jul 29, 2019 | 13.92 | 14.32 | 13.55 | 14.22 | 1,901,160 | +0.33(+2.38%) |
Jul 26, 2019 | 13.16 | 14.54 | 13.06 | 13.89 | 3,961,400 | +0.72(+5.47%) |
Jul 25, 2019 | 11.90 | 13.40 | 11.89 | 13.17 | 5,355,531 | +2.88(+27.99%) |
Jul 24, 2019 | 10.03 | 10.40 | 9.995 | 10.29 | 1,293,293 | +0.25(+2.49%) |
Jul 23, 2019 | 9.820 | 10.18 | 9.750 | 10.04 | 1,075,025 | +0.38(+3.93%) |
Jul 22, 2019 | 9.740 | 10.05 | 9.450 | 9.660 | 933,941 | -0.01(-0.10%) |
Jul 19, 2019 | 9.520 | 9.950 | 9.450 | 9.670 | 954,900 | +0.17(+1.79%) |
Jul 18, 2019 | 9.280 | 9.605 | 9.250 | 9.500 | 571,354 | +0.22(+2.37%) |
Jul 17, 2019 | 9.760 | 9.900 | 9.230 | 9.280 | 734,362 | -0.49(-5.02%) |
Jul 16, 2019 | 9.400 | 10.13 | 9.220 | 9.770 | 715,921 | +0.33(+3.50%) |
Jul 15, 2019 | 9.260 | 9.465 | 9.070 | 9.440 | 612,392 | +0.24(+2.61%) |
Jul 12, 2019 | 9.010 | 9.250 | 8.850 | 9.200 | 745,300 | +0.20(+2.22%) |
Jul 11, 2019 | 9.530 | 9.560 | 8.970 | 9.000 | 648,292 | -0.51(-5.36%) |
Jul 10, 2019 | 9.500 | 9.690 | 9.370 | 9.510 | 513,767 | +0.11(+1.17%) |
Jul 09, 2019 | 9.280 | 9.400 | 9.150 | 9.400 | 892,427 | +0.00(+0.00%) |
Jul 08, 2019 | 9.500 | 9.500 | 9.030 | 9.400 | 985,029 | -0.17(-1.78%) |
Jul 05, 2019 | 9.240 | 9.610 | 9.025 | 9.570 | 497,900 | +0.24(+2.57%) |
Jul 03, 2019 | 9.340 | 9.420 | 9.250 | 9.330 | 424,700 | +0.02(+0.21%) |
Jul 02, 2019 | 9.250 | 9.360 | 9.200 | 9.310 | 725,629 | +0.03(+0.32%) |