Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 2.250 | 2.390 | 1.830 | 1.980 | 6,649,966 | -0.27(-12.00%) |
Mar 30, 2020 | 2.220 | 2.450 | 2.210 | 2.250 | 3,590,301 | +0.02(+0.90%) |
Mar 27, 2020 | 2.210 | 2.255 | 2.070 | 2.230 | 2,182,200 | -0.09(-3.88%) |
Mar 26, 2020 | 2.100 | 2.370 | 2.000 | 2.320 | 4,231,085 | +0.19(+8.92%) |
Mar 25, 2020 | 1.920 | 2.200 | 1.720 | 2.130 | 6,720,024 | +0.15(+7.58%) |
Mar 24, 2020 | 1.890 | 2.000 | 1.770 | 1.980 | 7,064,927 | +0.18(+10.00%) |
Mar 23, 2020 | 1.650 | 1.870 | 1.550 | 1.800 | 10,243,087 | +0.22(+13.92%) |
Mar 20, 2020 | 1.460 | 1.880 | 1.380 | 1.580 | 17,550,800 | +0.33(+26.40%) |
Mar 19, 2020 | 1.130 | 1.310 | 1.100 | 1.250 | 6,507,564 | +0.17(+15.74%) |
Mar 18, 2020 | 1.580 | 1.880 | 1.000 | 1.080 | 14,258,842 | -0.61(-36.09%) |
Mar 17, 2020 | 1.960 | 1.980 | 1.650 | 1.690 | 6,882,830 | -0.11(-6.11%) |
Mar 16, 2020 | 1.950 | 2.550 | 1.680 | 1.800 | 12,769,488 | -1.24(-40.79%) |
Mar 13, 2020 | 3.610 | 3.730 | 2.850 | 3.040 | 6,532,000 | -0.44(-12.64%) |
Mar 12, 2020 | 3.270 | 3.930 | 2.550 | 3.480 | 11,411,072 | +0.43(+14.10%) |
Mar 11, 2020 | 2.260 | 3.240 | 2.260 | 3.050 | 11,347,471 | +0.86(+39.27%) |
Mar 10, 2020 | 2.470 | 2.480 | 2.060 | 2.190 | 5,951,345 | +0.00(+0.00%) |
Mar 09, 2020 | 2.510 | 2.630 | 2.010 | 2.190 | 7,409,395 | -0.74(-25.26%) |
Mar 06, 2020 | 2.870 | 3.100 | 2.830 | 2.930 | 4,556,800 | -0.05(-1.68%) |
Mar 05, 2020 | 3.170 | 3.200 | 2.950 | 2.980 | 5,178,494 | -0.19(-5.99%) |
Mar 04, 2020 | 3.510 | 3.560 | 3.150 | 3.170 | 5,933,933 | +0.04(+1.28%) |
Mar 03, 2020 | 4.200 | 4.410 | 2.975 | 3.130 | 16,438,758 | -1.09(-25.83%) |
Mar 02, 2020 | 4.220 | 4.220 | 3.900 | 4.220 | 4,798,543 | -0.06(-1.40%) |
Feb 28, 2020 | 3.900 | 4.410 | 3.770 | 4.280 | 7,220,700 | +0.27(+6.73%) |
Feb 27, 2020 | 3.900 | 4.520 | 3.880 | 4.010 | 7,846,822 | -0.17(-4.07%) |
Feb 26, 2020 | 4.790 | 4.810 | 4.130 | 4.180 | 9,165,561 | -0.57(-12.00%) |
Feb 25, 2020 | 5.510 | 6.190 | 4.580 | 4.750 | 39,621,736 | +0.58(+13.91%) |
Feb 24, 2020 | 4.930 | 5.230 | 2.520 | 4.170 | 23,894,188 | -0.95(-18.55%) |
Feb 21, 2020 | 5.050 | 5.590 | 5.010 | 5.120 | 11,470,900 | -0.04(-0.78%) |
Feb 20, 2020 | 4.960 | 5.190 | 4.850 | 5.160 | 4,465,024 | +0.18(+3.61%) |
Feb 19, 2020 | 4.680 | 5.150 | 4.580 | 4.980 | 6,488,953 | +0.33(+7.10%) |
Feb 18, 2020 | 4.500 | 4.680 | 4.360 | 4.650 | 4,744,030 | +0.16(+3.56%) |
Feb 14, 2020 | 5.000 | 5.170 | 4.430 | 4.490 | 11,368,500 | -0.44(-8.92%) |
Feb 13, 2020 | 5.350 | 5.380 | 4.820 | 4.930 | 6,735,626 | -0.40(-7.50%) |
Feb 12, 2020 | 5.150 | 5.530 | 5.130 | 5.330 | 8,580,179 | +0.27(+5.34%) |
Feb 11, 2020 | 5.410 | 5.490 | 5.010 | 5.060 | 7,017,122 | -0.37(-6.81%) |
Feb 10, 2020 | 5.280 | 5.470 | 5.210 | 5.430 | 4,868,751 | +0.15(+2.84%) |
Feb 07, 2020 | 5.200 | 5.490 | 5.070 | 5.280 | 5,311,200 | +0.08(+1.54%) |
Feb 06, 2020 | 5.190 | 5.230 | 4.880 | 5.200 | 5,025,795 | +0.06(+1.17%) |
Feb 05, 2020 | 4.900 | 5.300 | 4.880 | 5.140 | 6,132,823 | +0.31(+6.42%) |
Feb 04, 2020 | 4.640 | 5.140 | 4.580 | 4.830 | 8,645,516 | +0.27(+5.92%) |
Feb 03, 2020 | 4.500 | 4.760 | 4.410 | 4.560 | 3,318,590 | -0.03(-0.65%) |
Jan 31, 2020 | 4.770 | 4.840 | 4.510 | 4.590 | 4,818,500 | -0.21(-4.37%) |
Jan 30, 2020 | 4.680 | 4.890 | 4.550 | 4.800 | 4,789,091 | +0.01(+0.21%) |
Jan 29, 2020 | 4.830 | 5.040 | 4.740 | 4.790 | 5,725,629 | -0.08(-1.64%) |
Jan 28, 2020 | 4.950 | 4.990 | 4.650 | 4.870 | 7,668,842 | +0.00(+0.00%) |
Jan 27, 2020 | 4.800 | 5.145 | 4.800 | 4.870 | 6,282,597 | -0.30(-5.80%) |
Jan 24, 2020 | 5.620 | 5.635 | 5.020 | 5.170 | 10,533,101 | -0.43(-7.68%) |
Jan 23, 2020 | 5.510 | 5.860 | 5.450 | 5.600 | 5,600,783 | +0.01(+0.18%) |
Jan 22, 2020 | 6.380 | 6.380 | 5.450 | 5.590 | 15,062,295 | -0.45(-7.45%) |
Jan 21, 2020 | 5.250 | 6.420 | 5.170 | 6.040 | 21,577,544 | +0.84(+16.15%) |
Jan 17, 2020 | 5.180 | 5.330 | 4.910 | 5.200 | 11,632,700 | -0.04(-0.76%) |
Jan 16, 2020 | 4.690 | 5.750 | 4.630 | 5.240 | 29,410,320 | +0.75(+16.70%) |
Jan 15, 2020 | 3.610 | 4.860 | 3.600 | 4.490 | 22,347,784 | +0.91(+25.42%) |
Jan 14, 2020 | 3.320 | 3.630 | 3.280 | 3.580 | 7,815,680 | +0.29(+8.81%) |
Jan 13, 2020 | 3.180 | 3.370 | 3.130 | 3.290 | 4,404,382 | +0.12(+3.79%) |
Jan 10, 2020 | 3.170 | 3.280 | 3.160 | 3.170 | 3,113,700 | -0.02(-0.63%) |
Jan 09, 2020 | 3.130 | 3.230 | 3.070 | 3.190 | 2,729,765 | +0.08(+2.57%) |
Jan 08, 2020 | 3.140 | 3.170 | 3.030 | 3.110 | 5,475,308 | -0.10(-3.12%) |
Jan 07, 2020 | 3.240 | 3.320 | 3.150 | 3.210 | 4,121,372 | -0.05(-1.53%) |
Jan 06, 2020 | 3.310 | 3.350 | 3.210 | 3.260 | 4,413,019 | -0.10(-2.98%) |
Jan 03, 2020 | 3.400 | 3.510 | 3.330 | 3.360 | 4,223,400 | -0.11(-3.17%) |
Jan 02, 2020 | 3.580 | 3.600 | 3.380 | 3.470 | 4,684,083 | -0.02(-0.57%) |
Dec 31, 2019 | 3.320 | 3.720 | 3.320 | 3.490 | 7,230,400 | +0.15(+4.49%) |
Dec 30, 2019 | 3.470 | 3.480 | 3.320 | 3.340 | 4,512,392 | -0.11(-3.19%) |
Dec 27, 2019 | 3.510 | 3.620 | 3.390 | 3.450 | 6,354,700 | -0.11(-3.09%) |
Dec 26, 2019 | 3.690 | 3.760 | 3.550 | 3.560 | 3,070,673 | -0.13(-3.52%) |
Dec 24, 2019 | 3.670 | 3.765 | 3.640 | 3.690 | 1,800,700 | +0.05(+1.37%) |
Dec 23, 2019 | 3.850 | 3.870 | 3.640 | 3.640 | 4,710,555 | -0.20(-5.21%) |
Dec 20, 2019 | 3.810 | 4.075 | 3.720 | 3.840 | 9,251,900 | +0.05(+1.32%) |
Dec 19, 2019 | 3.700 | 3.890 | 3.670 | 3.790 | 7,109,041 | +0.11(+2.99%) |
Dec 18, 2019 | 3.620 | 3.880 | 3.610 | 3.680 | 5,886,561 | +0.06(+1.66%) |
Dec 17, 2019 | 3.650 | 3.680 | 3.570 | 3.620 | 2,835,143 | -0.03(-0.82%) |
Dec 16, 2019 | 3.600 | 3.760 | 3.580 | 3.650 | 4,234,186 | +0.08(+2.24%) |
Dec 13, 2019 | 3.710 | 3.847 | 3.520 | 3.570 | 4,759,000 | -0.12(-3.25%) |
Dec 12, 2019 | 3.370 | 3.720 | 3.370 | 3.690 | 7,607,748 | +0.33(+9.82%) |
Dec 11, 2019 | 3.260 | 3.500 | 3.230 | 3.360 | 3,914,767 | +0.01(+0.30%) |
Dec 10, 2019 | 3.230 | 3.400 | 3.180 | 3.350 | 4,337,605 | +0.07(+2.13%) |
Dec 09, 2019 | 3.450 | 3.470 | 3.160 | 3.280 | 6,147,738 | -0.13(-3.81%) |
Dec 06, 2019 | 3.490 | 3.530 | 3.350 | 3.410 | 4,094,900 | +0.03(+0.89%) |
Dec 05, 2019 | 3.880 | 3.900 | 3.370 | 3.380 | 8,839,963 | -0.50(-12.89%) |
Dec 04, 2019 | 3.670 | 3.950 | 3.610 | 3.880 | 9,343,663 | +0.24(+6.59%) |
Dec 03, 2019 | 3.760 | 3.800 | 3.590 | 3.640 | 5,606,000 | -0.13(-3.45%) |
Dec 02, 2019 | 3.810 | 3.890 | 3.630 | 3.770 | 6,291,575 | +0.00(+0.00%) |
Nov 29, 2019 | 3.700 | 3.920 | 3.630 | 3.770 | 5,243,400 | +0.09(+2.45%) |
Nov 27, 2019 | 3.420 | 3.820 | 3.410 | 3.680 | 7,885,600 | +0.28(+8.24%) |
Nov 26, 2019 | 3.750 | 3.780 | 3.240 | 3.400 | 13,540,954 | -0.21(-5.82%) |
Nov 25, 2019 | 3.270 | 3.780 | 3.260 | 3.610 | 8,888,020 | +0.37(+11.42%) |
Nov 22, 2019 | 3.100 | 3.270 | 3.040 | 3.240 | 5,604,900 | +0.15(+4.85%) |
Nov 21, 2019 | 3.040 | 3.160 | 2.930 | 3.090 | 4,584,789 | +0.09(+3.00%) |
Nov 20, 2019 | 2.910 | 3.140 | 2.910 | 3.000 | 6,091,187 | +0.08(+2.74%) |
Nov 19, 2019 | 2.830 | 2.990 | 2.790 | 2.920 | 4,977,676 | +0.11(+3.91%) |
Nov 18, 2019 | 2.880 | 2.950 | 2.790 | 2.810 | 3,542,654 | -0.10(-3.44%) |
Nov 15, 2019 | 2.750 | 2.960 | 2.745 | 2.910 | 5,661,900 | +0.12(+4.30%) |
Nov 14, 2019 | 2.850 | 2.900 | 2.750 | 2.790 | 4,736,962 | -0.12(-4.12%) |
Nov 13, 2019 | 2.800 | 2.970 | 2.710 | 2.910 | 7,084,614 | +0.11(+3.93%) |
Nov 12, 2019 | 2.870 | 2.990 | 2.760 | 2.800 | 6,089,433 | -0.06(-2.10%) |
Nov 11, 2019 | 3.050 | 3.090 | 2.850 | 2.860 | 6,941,312 | -0.25(-8.04%) |
Nov 08, 2019 | 3.050 | 3.190 | 2.960 | 3.110 | 3,732,500 | +0.02(+0.65%) |
Nov 07, 2019 | 2.960 | 3.150 | 2.680 | 3.090 | 10,678,241 | +0.07(+2.32%) |
Nov 06, 2019 | 3.150 | 3.470 | 3.010 | 3.020 | 9,964,859 | -0.31(-9.31%) |
Nov 05, 2019 | 3.620 | 4.030 | 3.200 | 3.330 | 16,894,676 | -0.52(-13.51%) |
Nov 04, 2019 | 3.460 | 3.940 | 3.460 | 3.850 | 11,005,226 | +0.47(+13.91%) |
Nov 01, 2019 | 3.090 | 3.440 | 3.050 | 3.380 | 7,803,900 | +0.22(+6.96%) |
Oct 31, 2019 | 3.120 | 3.190 | 2.830 | 3.160 | 8,628,853 | +0.05(+1.61%) |
Oct 30, 2019 | 3.310 | 3.340 | 3.080 | 3.110 | 5,322,005 | -0.21(-6.33%) |
Oct 29, 2019 | 3.230 | 3.330 | 3.120 | 3.320 | 6,031,709 | +0.06(+1.84%) |
Oct 28, 2019 | 3.230 | 3.460 | 3.200 | 3.260 | 7,928,258 | +0.07(+2.19%) |
Oct 25, 2019 | 2.960 | 3.350 | 2.960 | 3.190 | 8,333,800 | +0.17(+5.63%) |
Oct 24, 2019 | 3.260 | 3.270 | 2.910 | 3.020 | 8,406,552 | -0.16(-5.03%) |
Oct 23, 2019 | 2.850 | 3.260 | 2.720 | 3.180 | 11,607,108 | +0.32(+11.19%) |
Oct 22, 2019 | 2.590 | 2.860 | 2.490 | 2.860 | 9,157,609 | +0.32(+12.60%) |
Oct 21, 2019 | 2.720 | 2.750 | 2.390 | 2.540 | 13,132,233 | -0.12(-4.51%) |
Oct 18, 2019 | 2.680 | 2.700 | 2.490 | 2.660 | 8,771,200 | +0.11(+4.31%) |
Oct 17, 2019 | 2.230 | 2.620 | 2.230 | 2.550 | 12,870,798 | +0.31(+13.84%) |
Oct 16, 2019 | 2.260 | 2.440 | 2.200 | 2.240 | 15,350,125 | +0.16(+7.69%) |
Oct 15, 2019 | 2.120 | 2.130 | 1.980 | 2.080 | 5,008,292 | +0.01(+0.48%) |
Oct 14, 2019 | 2.270 | 2.290 | 2.060 | 2.070 | 5,985,892 | -0.23(-10.00%) |
Oct 11, 2019 | 2.270 | 2.370 | 2.210 | 2.300 | 4,660,500 | +0.03(+1.32%) |
Oct 10, 2019 | 2.200 | 2.350 | 2.200 | 2.270 | 3,980,460 | -0.01(-0.44%) |
Oct 09, 2019 | 2.490 | 2.550 | 2.200 | 2.280 | 8,268,879 | -0.17(-6.94%) |
Oct 08, 2019 | 2.480 | 2.540 | 2.410 | 2.450 | 3,301,286 | -0.05(-2.00%) |
Oct 07, 2019 | 2.450 | 2.550 | 2.420 | 2.500 | 3,845,489 | +0.01(+0.40%) |
Oct 04, 2019 | 2.630 | 2.680 | 2.380 | 2.490 | 7,620,700 | -0.15(-5.68%) |
Oct 03, 2019 | 2.410 | 2.650 | 2.400 | 2.640 | 7,621,450 | +0.21(+8.64%) |
Oct 02, 2019 | 2.360 | 2.470 | 2.250 | 2.430 | 5,637,594 | +0.04(+1.67%) |
Oct 01, 2019 | 2.540 | 2.661 | 2.310 | 2.390 | 11,116,744 | -0.02(-0.83%) |
Sep 30, 2019 | 2.310 | 2.420 | 2.220 | 2.410 | 7,920,132 | +0.16(+7.11%) |
Sep 27, 2019 | 2.230 | 2.478 | 2.170 | 2.250 | 5,652,800 | -0.04(-1.75%) |
Sep 26, 2019 | 2.500 | 2.530 | 2.270 | 2.290 | 6,385,012 | -0.20(-8.03%) |
Sep 25, 2019 | 2.510 | 2.600 | 2.420 | 2.490 | 4,713,219 | -0.04(-1.58%) |
Sep 24, 2019 | 2.400 | 2.630 | 2.220 | 2.530 | 15,764,656 | +0.08(+3.27%) |
Sep 23, 2019 | 2.810 | 2.970 | 2.390 | 2.450 | 18,128,016 | +0.01(+0.41%) |
Sep 20, 2019 | 2.430 | 2.797 | 2.310 | 2.440 | 24,645,400 | +0.00(+0.00%) |
Sep 19, 2019 | 2.500 | 2.580 | 2.370 | 2.440 | 11,531,007 | -0.09(-3.56%) |
Sep 18, 2019 | 2.640 | 2.690 | 2.430 | 2.530 | 10,159,472 | -0.18(-6.64%) |
Sep 17, 2019 | 3.010 | 3.030 | 2.570 | 2.710 | 11,795,625 | -0.30(-9.97%) |
Sep 16, 2019 | 3.170 | 3.330 | 3.000 | 3.010 | 9,278,766 | -0.29(-8.79%) |
Sep 13, 2019 | 3.360 | 3.652 | 2.980 | 3.300 | 17,253,800 | +0.31(+10.37%) |
Sep 12, 2019 | 3.300 | 3.310 | 2.880 | 2.990 | 10,795,623 | -0.37(-11.01%) |
Sep 11, 2019 | 3.610 | 4.150 | 3.100 | 3.360 | 36,352,360 | -0.52(-13.40%) |
Sep 10, 2019 | 2.270 | 3.890 | 2.230 | 3.880 | 53,319,236 | +1.78(+84.76%) |
Sep 09, 2019 | 2.000 | 2.140 | 1.800 | 2.100 | 16,628,303 | +0.23(+12.30%) |
Sep 06, 2019 | 1.650 | 1.950 | 1.620 | 1.870 | 25,461,100 | +0.28(+17.61%) |
Sep 05, 2019 | 1.590 | 1.720 | 1.430 | 1.590 | 29,206,712 | -1.00(-38.61%) |
Sep 04, 2019 | 2.510 | 2.720 | 2.420 | 2.590 | 12,593,394 | +0.04(+1.57%) |
Sep 03, 2019 | 2.530 | 2.590 | 2.260 | 2.550 | 12,429,830 | -0.04(-1.54%) |
Aug 30, 2019 | 3.090 | 3.100 | 2.380 | 2.590 | 19,164,200 | -0.49(-15.91%) |
Aug 29, 2019 | 3.440 | 3.460 | 3.070 | 3.080 | 9,382,195 | -0.44(-12.50%) |
Aug 28, 2019 | 3.550 | 3.670 | 3.375 | 3.520 | 5,555,748 | -0.04(-1.12%) |
Aug 27, 2019 | 4.310 | 4.360 | 3.490 | 3.560 | 12,243,950 | -0.66(-15.64%) |
Aug 26, 2019 | 4.290 | 4.410 | 4.180 | 4.220 | 4,319,679 | -0.05(-1.17%) |
Aug 23, 2019 | 4.450 | 4.500 | 4.230 | 4.270 | 2,814,600 | -0.23(-5.11%) |
Aug 22, 2019 | 4.590 | 4.730 | 4.500 | 4.500 | 2,234,797 | -0.11(-2.39%) |
Aug 21, 2019 | 4.600 | 4.700 | 4.460 | 4.610 | 3,243,682 | +0.08(+1.77%) |
Aug 20, 2019 | 4.630 | 5.440 | 4.450 | 4.530 | 7,348,808 | -0.05(-1.09%) |
Aug 19, 2019 | 4.230 | 4.660 | 4.130 | 4.580 | 4,888,354 | +0.50(+12.25%) |
Aug 16, 2019 | 4.100 | 4.320 | 4.000 | 4.080 | 5,282,300 | -0.01(-0.24%) |
Aug 15, 2019 | 4.750 | 4.750 | 3.850 | 4.090 | 8,783,350 | -0.55(-11.85%) |
Aug 14, 2019 | 4.700 | 4.770 | 4.450 | 4.640 | 3,012,667 | -0.21(-4.33%) |
Aug 13, 2019 | 4.830 | 5.040 | 4.331 | 4.850 | 5,558,496 | +0.03(+0.62%) |
Aug 12, 2019 | 5.240 | 5.320 | 4.810 | 4.820 | 5,688,718 | -0.49(-9.23%) |
Aug 09, 2019 | 6.080 | 6.140 | 5.230 | 5.310 | 6,971,100 | -0.84(-13.66%) |
Aug 08, 2019 | 5.730 | 6.250 | 5.704 | 6.150 | 5,214,599 | +0.51(+9.04%) |
Aug 07, 2019 | 5.580 | 5.700 | 5.120 | 5.640 | 8,824,537 | -0.06(-1.05%) |
Aug 06, 2019 | 6.720 | 6.840 | 5.170 | 5.700 | 13,280,957 | -0.78(-12.04%) |
Aug 05, 2019 | 6.480 | 6.570 | 6.230 | 6.480 | 4,757,192 | -0.14(-2.11%) |
Aug 02, 2019 | 6.690 | 6.870 | 6.510 | 6.620 | 2,441,800 | +0.00(+0.00%) |
Aug 01, 2019 | 6.840 | 7.120 | 6.500 | 6.620 | 2,861,382 | -0.19(-2.79%) |
Jul 31, 2019 | 6.850 | 7.175 | 6.750 | 6.810 | 2,681,214 | -0.04(-0.58%) |
Jul 30, 2019 | 6.550 | 6.940 | 6.400 | 6.850 | 2,215,191 | +0.22(+3.32%) |
Jul 29, 2019 | 6.710 | 6.850 | 6.520 | 6.630 | 1,976,380 | -0.08(-1.19%) |
Jul 26, 2019 | 6.540 | 6.790 | 6.490 | 6.710 | 2,147,500 | +0.19(+2.91%) |
Jul 25, 2019 | 7.090 | 7.090 | 6.460 | 6.520 | 3,126,622 | -0.56(-7.91%) |
Jul 24, 2019 | 6.690 | 7.085 | 6.690 | 7.080 | 3,220,849 | +0.39(+5.83%) |
Jul 23, 2019 | 6.750 | 7.120 | 6.615 | 6.690 | 2,478,756 | -0.11(-1.62%) |
Jul 22, 2019 | 6.720 | 6.880 | 6.070 | 6.800 | 6,158,387 | -0.12(-1.73%) |
Jul 19, 2019 | 7.200 | 7.250 | 6.750 | 6.920 | 3,750,800 | -0.30(-4.16%) |
Jul 18, 2019 | 7.570 | 7.605 | 7.020 | 7.220 | 3,500,325 | -0.34(-4.50%) |
Jul 17, 2019 | 8.290 | 8.300 | 7.200 | 7.560 | 5,776,733 | -0.64(-7.80%) |
Jul 16, 2019 | 8.340 | 8.450 | 8.130 | 8.200 | 2,371,987 | -0.22(-2.61%) |
Jul 15, 2019 | 8.700 | 8.730 | 8.100 | 8.420 | 2,194,985 | -0.17(-1.98%) |
Jul 12, 2019 | 8.250 | 8.770 | 8.140 | 8.590 | 1,982,400 | +0.32(+3.87%) |
Jul 11, 2019 | 8.600 | 8.665 | 8.000 | 8.270 | 3,292,152 | -0.44(-5.05%) |
Jul 10, 2019 | 8.630 | 8.760 | 8.500 | 8.710 | 1,207,735 | +0.04(+0.46%) |
Jul 09, 2019 | 8.250 | 8.700 | 8.210 | 8.670 | 1,863,912 | +0.35(+4.21%) |
Jul 08, 2019 | 8.710 | 8.870 | 8.110 | 8.320 | 3,214,754 | -0.32(-3.70%) |
Jul 05, 2019 | 8.960 | 9.190 | 8.615 | 8.640 | 1,756,100 | -0.35(-3.89%) |
Jul 03, 2019 | 8.950 | 9.165 | 8.900 | 8.990 | 977,800 | -0.02(-0.22%) |
Jul 02, 2019 | 9.070 | 9.200 | 8.760 | 9.010 | 1,692,816 | -0.08(-0.88%) |
Jul 01, 2019 | 9.280 | 9.520 | 9.020 | 9.090 | 2,089,251 | -0.09(-0.98%) |
Jun 28, 2019 | 9.000 | 9.225 | 8.960 | 9.180 | 2,821,400 | +0.17(+1.89%) |
Jun 27, 2019 | 8.550 | 9.100 | 8.550 | 9.010 | 2,904,974 | +0.51(+6.00%) |
Jun 26, 2019 | 8.390 | 8.790 | 8.155 | 8.500 | 4,162,865 | +0.10(+1.19%) |
Jun 25, 2019 | 8.560 | 9.060 | 8.350 | 8.400 | 4,063,987 | -0.02(-0.24%) |
Jun 24, 2019 | 8.970 | 9.100 | 8.280 | 8.420 | 4,456,773 | -0.55(-6.13%) |
Jun 21, 2019 | 9.510 | 9.630 | 8.860 | 8.970 | 3,670,300 | -0.61(-6.37%) |
Jun 20, 2019 | 9.520 | 9.810 | 9.480 | 9.580 | 1,359,072 | +0.19(+2.02%) |
Jun 19, 2019 | 9.310 | 9.635 | 9.220 | 9.390 | 1,631,684 | +0.04(+0.43%) |
Jun 18, 2019 | 9.010 | 9.570 | 9.010 | 9.350 | 2,101,102 | +0.34(+3.77%) |
Jun 17, 2019 | 9.260 | 9.400 | 8.985 | 9.010 | 1,733,376 | -0.27(-2.91%) |
Jun 14, 2019 | 9.800 | 9.960 | 9.240 | 9.280 | 1,896,900 | -0.57(-5.79%) |
Jun 13, 2019 | 9.430 | 9.960 | 9.413 | 9.850 | 2,157,243 | +0.53(+5.69%) |
Jun 12, 2019 | 9.460 | 9.520 | 9.110 | 9.320 | 2,222,145 | -0.18(-1.89%) |
Jun 11, 2019 | 9.520 | 9.820 | 9.460 | 9.500 | 2,168,195 | -0.02(-0.21%) |
Jun 10, 2019 | 9.580 | 9.780 | 9.425 | 9.520 | 2,513,296 | +0.23(+2.48%) |
Jun 07, 2019 | 9.000 | 9.355 | 8.790 | 9.290 | 1,699,800 | +0.30(+3.34%) |
Jun 06, 2019 | 8.830 | 9.220 | 8.430 | 8.990 | 4,243,581 | +0.05(+0.56%) |
Jun 05, 2019 | 9.710 | 10.54 | 8.900 | 8.940 | 8,853,542 | -0.77(-7.93%) |
Jun 04, 2019 | 9.200 | 9.780 | 9.170 | 9.710 | 4,526,700 | +0.65(+7.17%) |
Jun 03, 2019 | 8.670 | 9.210 | 8.620 | 9.060 | 4,637,172 | +0.37(+4.26%) |
May 31, 2019 | 8.690 | 8.940 | 8.420 | 8.690 | 4,413,000 | -0.36(-3.98%) |
May 30, 2019 | 9.180 | 9.440 | 8.940 | 9.050 | 2,736,572 | -0.25(-2.69%) |
May 29, 2019 | 8.970 | 9.530 | 8.810 | 9.300 | 3,737,079 | +0.17(+1.86%) |
May 28, 2019 | 9.390 | 9.500 | 8.860 | 9.130 | 3,499,424 | -0.48(-4.99%) |
May 24, 2019 | 9.100 | 9.730 | 8.830 | 9.610 | 3,708,400 | +0.51(+5.60%) |
May 23, 2019 | 9.030 | 9.200 | 8.700 | 9.100 | 4,374,539 | -0.13(-1.41%) |
May 22, 2019 | 9.620 | 9.920 | 9.210 | 9.230 | 5,120,195 | -0.64(-6.48%) |
May 21, 2019 | 9.140 | 9.940 | 8.450 | 9.870 | 17,097,552 | -3.16(-24.25%) |
May 20, 2019 | 14.51 | 14.62 | 12.95 | 13.03 | 3,580,260 | -1.65(-11.24%) |
May 17, 2019 | 14.90 | 15.35 | 14.66 | 14.68 | 1,660,600 | -0.48(-3.17%) |
May 16, 2019 | 15.20 | 15.39 | 15.11 | 15.16 | 1,368,913 | -0.05(-0.33%) |
May 15, 2019 | 15.10 | 15.46 | 14.96 | 15.21 | 1,701,873 | -0.11(-0.72%) |
May 14, 2019 | 15.05 | 15.54 | 15.05 | 15.32 | 1,647,424 | +0.19(+1.26%) |
May 13, 2019 | 15.80 | 15.86 | 14.40 | 15.13 | 3,218,981 | -1.16(-7.12%) |
May 10, 2019 | 16.67 | 16.82 | 15.90 | 16.29 | 2,055,600 | -0.08(-0.49%) |
May 09, 2019 | 16.85 | 16.99 | 15.58 | 16.37 | 2,993,515 | -0.64(-3.76%) |
May 08, 2019 | 16.46 | 17.40 | 16.33 | 17.01 | 4,106,494 | +0.90(+5.59%) |
May 07, 2019 | 16.07 | 17.00 | 15.61 | 16.11 | 8,650,323 | -0.28(-1.71%) |
May 06, 2019 | 15.74 | 16.52 | 15.57 | 16.39 | 3,175,555 | +0.25(+1.55%) |
May 03, 2019 | 15.76 | 16.29 | 15.42 | 16.14 | 1,975,400 | +0.44(+2.80%) |
May 02, 2019 | 15.16 | 15.81 | 15.00 | 15.70 | 2,404,831 | +0.41(+2.68%) |
May 01, 2019 | 15.38 | 16.07 | 13.45 | 15.29 | 8,316,710 | -0.17(-1.10%) |
Apr 30, 2019 | 18.21 | 18.21 | 15.29 | 15.46 | 7,392,469 | -2.86(-15.61%) |
Apr 29, 2019 | 18.34 | 18.69 | 18.28 | 18.32 | 1,284,718 | +0.00(+0.00%) |
Apr 26, 2019 | 18.39 | 18.57 | 18.03 | 18.32 | 1,225,000 | -0.07(-0.38%) |
Apr 25, 2019 | 18.18 | 18.77 | 17.98 | 18.39 | 1,376,717 | +0.19(+1.04%) |
Apr 24, 2019 | 18.40 | 18.51 | 18.02 | 18.20 | 1,240,827 | -0.16(-0.87%) |
Apr 23, 2019 | 17.95 | 18.40 | 17.81 | 18.36 | 2,020,413 | +0.56(+3.15%) |
Apr 22, 2019 | 18.20 | 18.38 | 17.34 | 17.80 | 1,890,124 | -0.43(-2.36%) |
Apr 18, 2019 | 19.07 | 19.16 | 18.15 | 18.23 | 2,152,500 | -0.90(-4.70%) |
Apr 17, 2019 | 21.64 | 21.65 | 18.81 | 19.13 | 2,724,094 | -2.53(-11.68%) |
Apr 16, 2019 | 21.94 | 22.05 | 21.53 | 21.66 | 688,704 | -0.04(-0.18%) |
Apr 15, 2019 | 21.77 | 21.96 | 21.16 | 21.70 | 786,248 | -0.05(-0.23%) |
Apr 12, 2019 | 22.59 | 22.84 | 21.63 | 21.75 | 1,168,500 | -0.76(-3.38%) |
Apr 11, 2019 | 23.25 | 23.46 | 22.46 | 22.51 | 946,592 | -0.67(-2.89%) |
Apr 10, 2019 | 23.58 | 23.66 | 23.06 | 23.18 | 749,198 | -0.40(-1.70%) |
Apr 09, 2019 | 23.71 | 23.80 | 23.37 | 23.58 | 1,076,725 | -0.27(-1.13%) |
Apr 08, 2019 | 23.45 | 23.90 | 23.31 | 23.85 | 896,952 | +0.37(+1.58%) |
Apr 05, 2019 | 23.43 | 23.77 | 23.32 | 23.48 | 1,050,000 | +0.22(+0.95%) |
Apr 04, 2019 | 22.61 | 23.31 | 22.61 | 23.26 | 1,290,197 | +0.73(+3.24%) |
Apr 03, 2019 | 23.13 | 23.13 | 21.90 | 22.53 | 1,907,531 | -0.27(-1.18%) |
Apr 02, 2019 | 22.36 | 23.26 | 22.23 | 22.80 | 1,344,724 | +0.54(+2.43%) |