Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.178 | 5.253 | 4.917 | 4.992 | 2,289,882 | -0.22(-4.29%) |
Apr 29, 2020 | 5.132 | 5.253 | 5.094 | 5.216 | 1,135,333 | +0.25(+5.08%) |
Apr 28, 2020 | 4.992 | 5.020 | 4.763 | 4.964 | 1,817,003 | +0.12(+2.50%) |
Apr 27, 2020 | 4.824 | 4.870 | 4.693 | 4.842 | 1,830,822 | +0.15(+3.18%) |
Apr 24, 2020 | 4.796 | 4.796 | 4.651 | 4.693 | 1,762,897 | -0.07(-1.37%) |
Apr 23, 2020 | 4.637 | 4.814 | 4.600 | 4.758 | 1,920,513 | +0.00(+0.00%) |
Apr 22, 2020 | 4.814 | 4.922 | 4.656 | 4.758 | 1,458,504 | -0.13(-2.67%) |
Apr 21, 2020 | 5.132 | 5.253 | 4.861 | 4.889 | 2,066,260 | -0.36(-6.93%) |
Apr 20, 2020 | 5.318 | 5.449 | 5.169 | 5.253 | 1,351,164 | -0.07(-1.23%) |
Apr 17, 2020 | 5.216 | 5.355 | 5.141 | 5.318 | 1,395,698 | +0.26(+5.17%) |
Apr 16, 2020 | 5.066 | 5.178 | 4.917 | 5.057 | 1,003,376 | +0.02(+0.37%) |
Apr 15, 2020 | 5.281 | 5.467 | 4.870 | 5.038 | 1,918,590 | -0.49(-8.78%) |
Apr 14, 2020 | 5.290 | 5.550 | 5.234 | 5.523 | 2,021,453 | +0.35(+6.67%) |
Apr 13, 2020 | 5.178 | 5.183 | 4.936 | 5.178 | 1,232,249 | +0.00(+0.00%) |
Apr 09, 2020 | 5.048 | 5.234 | 4.814 | 5.178 | 1,968,897 | +0.29(+5.92%) |
Apr 08, 2020 | 5.020 | 5.029 | 4.768 | 4.889 | 2,842,679 | -0.02(-0.38%) |
Apr 07, 2020 | 5.038 | 5.262 | 4.898 | 4.908 | 2,644,937 | +0.01(+0.19%) |
Apr 06, 2020 | 4.712 | 4.968 | 4.618 | 4.898 | 1,119,064 | +0.39(+8.70%) |
Apr 03, 2020 | 4.768 | 4.880 | 4.338 | 4.506 | 1,917,237 | -0.34(-6.94%) |
Apr 02, 2020 | 4.936 | 5.355 | 4.805 | 4.842 | 832,313 | -0.18(-3.53%) |
Apr 01, 2020 | 5.085 | 5.178 | 4.824 | 5.020 | 1,484,658 | -0.39(-7.24%) |
Mar 31, 2020 | 5.160 | 5.626 | 5.113 | 5.411 | 2,267,240 | +0.27(+5.26%) |
Mar 30, 2020 | 4.964 | 5.188 | 4.964 | 5.141 | 1,669,086 | +0.07(+1.29%) |
Mar 27, 2020 | 5.701 | 5.701 | 5.029 | 5.076 | 1,322,280 | -0.89(-14.87%) |
Mar 26, 2020 | 5.607 | 6.018 | 5.607 | 5.962 | 1,852,620 | +0.38(+6.86%) |
Mar 25, 2020 | 5.570 | 5.859 | 5.318 | 5.579 | 2,382,860 | +0.10(+1.87%) |
Mar 24, 2020 | 5.085 | 5.691 | 5.010 | 5.477 | 2,743,007 | +0.83(+17.87%) |
Mar 23, 2020 | 4.954 | 5.215 | 4.576 | 4.646 | 1,824,243 | -0.47(-9.12%) |
Mar 20, 2020 | 5.374 | 5.551 | 5.099 | 5.113 | 3,032,338 | -0.18(-3.35%) |
Mar 19, 2020 | 5.178 | 5.393 | 5.020 | 5.290 | 1,705,492 | -0.06(-1.05%) |
Mar 18, 2020 | 5.346 | 6.326 | 5.197 | 5.346 | 2,864,243 | -0.45(-7.73%) |
Mar 17, 2020 | 5.253 | 5.803 | 4.805 | 5.794 | 3,121,789 | +0.66(+12.91%) |
Mar 16, 2020 | 5.486 | 5.486 | 5.066 | 5.132 | 1,911,686 | -0.98(-16.03%) |
Mar 13, 2020 | 6.205 | 6.410 | 5.780 | 6.111 | 2,023,238 | +0.28(+4.80%) |
Mar 12, 2020 | 6.484 | 6.494 | 5.738 | 5.831 | 1,963,691 | -1.03(-14.97%) |
Mar 11, 2020 | 7.026 | 7.119 | 6.718 | 6.858 | 2,194,479 | -0.44(-6.01%) |
Mar 10, 2020 | 7.035 | 7.296 | 6.736 | 7.296 | 1,464,518 | +0.49(+7.27%) |
Mar 09, 2020 | 7.324 | 7.679 | 6.792 | 6.802 | 1,119,314 | -1.11(-14.03%) |
Mar 06, 2020 | 8.173 | 8.294 | 7.893 | 7.912 | 1,645,106 | -0.48(-5.67%) |
Mar 05, 2020 | 8.714 | 8.742 | 8.322 | 8.388 | 2,425,461 | -0.55(-6.16%) |
Mar 04, 2020 | 8.686 | 8.994 | 8.574 | 8.938 | 1,743,840 | +0.40(+4.70%) |
Mar 03, 2020 | 8.780 | 8.966 | 8.406 | 8.537 | 2,948,240 | -0.20(-2.24%) |
Mar 02, 2020 | 8.789 | 8.985 | 8.518 | 8.733 | 2,723,980 | -0.04(-0.43%) |
Feb 28, 2020 | 8.929 | 8.994 | 8.476 | 8.770 | 2,419,482 | -0.38(-4.18%) |
Feb 27, 2020 | 9.386 | 9.517 | 9.013 | 9.153 | 1,917,789 | -0.43(-4.48%) |
Feb 26, 2020 | 9.675 | 9.806 | 9.563 | 9.582 | 1,697,389 | -0.13(-1.34%) |
Feb 25, 2020 | 10.52 | 10.52 | 9.591 | 9.713 | 1,727,208 | -0.76(-7.22%) |
Feb 24, 2020 | 10.31 | 10.48 | 10.04 | 10.47 | 745,492 | -0.16(-1.49%) |
Feb 21, 2020 | 10.55 | 11.15 | 10.49 | 10.63 | 1,409,846 | +0.05(+0.44%) |
Feb 20, 2020 | 10.53 | 10.77 | 10.53 | 10.58 | 702,465 | -0.07(-0.61%) |
Feb 19, 2020 | 10.52 | 10.85 | 10.42 | 10.65 | 1,123,469 | +0.18(+1.69%) |
Feb 18, 2020 | 10.44 | 10.64 | 10.37 | 10.47 | 834,389 | -0.01(-0.09%) |
Feb 14, 2020 | 10.40 | 10.50 | 10.31 | 10.48 | 978,661 | +0.08(+0.81%) |
Feb 13, 2020 | 10.51 | 10.51 | 10.35 | 10.39 | 1,110,457 | -0.20(-1.85%) |
Feb 12, 2020 | 10.51 | 10.90 | 10.39 | 10.59 | 1,030,194 | +0.25(+2.44%) |
Feb 11, 2020 | 10.04 | 10.40 | 10.00 | 10.34 | 1,404,074 | +0.41(+4.13%) |
Feb 10, 2020 | 9.937 | 9.965 | 9.713 | 9.927 | 1,064,313 | +0.00(+0.00%) |
Feb 07, 2020 | 9.983 | 10.03 | 9.731 | 9.927 | 955,939 | -0.15(-1.48%) |
Feb 06, 2020 | 10.34 | 10.36 | 10.03 | 10.08 | 1,706,492 | -0.20(-1.91%) |
Feb 05, 2020 | 10.66 | 10.79 | 10.24 | 10.27 | 1,178,744 | -0.27(-2.57%) |
Feb 04, 2020 | 10.52 | 10.59 | 10.39 | 10.54 | 1,367,224 | +0.19(+1.80%) |
Feb 03, 2020 | 10.39 | 10.55 | 10.31 | 10.36 | 1,240,995 | -0.02(-0.18%) |
Jan 31, 2020 | 10.43 | 10.50 | 10.25 | 10.38 | 2,331,809 | -0.09(-0.89%) |
Jan 30, 2020 | 10.92 | 11.03 | 10.37 | 10.47 | 3,030,179 | -0.63(-5.71%) |
Jan 29, 2020 | 11.20 | 11.21 | 11.02 | 11.10 | 780,351 | -0.07(-0.67%) |
Jan 28, 2020 | 10.93 | 11.21 | 10.93 | 11.18 | 833,090 | +0.24(+2.22%) |
Jan 27, 2020 | 11.05 | 11.07 | 10.87 | 10.93 | 1,247,671 | -0.33(-2.90%) |
Jan 24, 2020 | 11.54 | 11.54 | 11.23 | 11.26 | 935,681 | -0.26(-2.27%) |
Jan 23, 2020 | 11.38 | 11.54 | 11.23 | 11.52 | 1,775,597 | +0.00(+0.00%) |
Jan 22, 2020 | 11.29 | 11.76 | 11.21 | 11.52 | 3,249,925 | +0.33(+2.92%) |
Jan 21, 2020 | 11.45 | 11.47 | 11.15 | 11.20 | 1,311,044 | -0.38(-3.30%) |
Jan 17, 2020 | 11.55 | 11.70 | 11.49 | 11.58 | 1,221,959 | +0.10(+0.89%) |
Jan 16, 2020 | 11.09 | 11.59 | 11.07 | 11.48 | 2,938,286 | +0.37(+3.36%) |
Jan 15, 2020 | 11.17 | 11.38 | 11.08 | 11.10 | 2,854,254 | -0.09(-0.83%) |
Jan 14, 2020 | 10.78 | 11.20 | 10.72 | 11.20 | 3,701,555 | +0.35(+3.18%) |
Jan 13, 2020 | 10.82 | 10.91 | 10.77 | 10.85 | 1,281,210 | +0.03(+0.26%) |
Jan 10, 2020 | 10.81 | 10.89 | 10.72 | 10.82 | 639,543 | +0.05(+0.43%) |
Jan 09, 2020 | 10.93 | 10.93 | 10.70 | 10.78 | 653,879 | -0.09(-0.86%) |
Jan 08, 2020 | 10.73 | 11.01 | 10.71 | 10.87 | 1,688,852 | +0.12(+1.13%) |
Jan 07, 2020 | 10.94 | 10.94 | 10.59 | 10.75 | 793,802 | -0.21(-1.96%) |
Jan 06, 2020 | 11.04 | 11.16 | 10.92 | 10.96 | 966,066 | -0.12(-1.09%) |
Jan 03, 2020 | 11.07 | 11.20 | 11.01 | 11.08 | 655,942 | -0.09(-0.83%) |
Jan 02, 2020 | 10.99 | 11.18 | 10.96 | 11.18 | 1,032,544 | +0.23(+2.13%) |
Dec 31, 2019 | 10.91 | 11.03 | 10.90 | 10.94 | 577,700 | +0.06(+0.51%) |
Dec 30, 2019 | 11.07 | 11.14 | 10.85 | 10.89 | 633,500 | -0.18(-1.60%) |
Dec 27, 2019 | 11.03 | 11.18 | 11.02 | 11.07 | 597,743 | +0.08(+0.76%) |
Dec 26, 2019 | 10.95 | 11.04 | 10.86 | 10.98 | 359,051 | +0.08(+0.77%) |
Dec 24, 2019 | 10.98 | 11.07 | 10.88 | 10.90 | 247,371 | -0.07(-0.60%) |
Dec 23, 2019 | 10.81 | 10.99 | 10.80 | 10.96 | 611,757 | +0.14(+1.29%) |
Dec 20, 2019 | 10.92 | 10.92 | 10.69 | 10.82 | 1,545,536 | -0.05(-0.43%) |
Dec 19, 2019 | 10.70 | 11.04 | 10.58 | 10.87 | 1,991,110 | +0.15(+1.39%) |
Dec 18, 2019 | 10.80 | 10.80 | 10.64 | 10.72 | 3,016,576 | -0.10(-0.95%) |
Dec 17, 2019 | 10.97 | 11.01 | 10.78 | 10.82 | 1,768,049 | -0.14(-1.28%) |
Dec 16, 2019 | 11.10 | 11.10 | 10.95 | 10.96 | 1,492,611 | -0.11(-1.01%) |
Dec 13, 2019 | 10.82 | 11.23 | 10.81 | 11.07 | 2,753,777 | +0.12(+1.11%) |
Dec 12, 2019 | 10.73 | 11.09 | 10.62 | 10.95 | 3,179,792 | +0.28(+2.62%) |
Dec 11, 2019 | 10.24 | 10.72 | 10.24 | 10.67 | 7,124,209 | +0.52(+5.15%) |
Dec 10, 2019 | 10.10 | 10.36 | 9.983 | 10.15 | 1,959,949 | +0.11(+1.11%) |
Dec 09, 2019 | 9.937 | 10.11 | 9.890 | 10.04 | 2,175,932 | +0.11(+1.13%) |
Dec 06, 2019 | 9.927 | 10.04 | 9.871 | 9.927 | 1,040,932 | +0.05(+0.47%) |
Dec 05, 2019 | 10.01 | 10.07 | 9.797 | 9.881 | 1,385,634 | -0.13(-1.30%) |
Dec 04, 2019 | 10.00 | 10.12 | 9.955 | 10.01 | 1,227,698 | +0.11(+1.13%) |
Dec 03, 2019 | 9.853 | 9.909 | 9.750 | 9.899 | 1,640,371 | -0.07(-0.75%) |
Dec 02, 2019 | 10.22 | 10.28 | 9.955 | 9.974 | 807,002 | -0.26(-2.55%) |
Nov 29, 2019 | 10.19 | 10.28 | 10.19 | 10.24 | 524,324 | +0.01(+0.09%) |
Nov 27, 2019 | 10.14 | 10.30 | 10.12 | 10.23 | 1,095,594 | +0.07(+0.74%) |
Nov 26, 2019 | 10.40 | 10.45 | 10.03 | 10.15 | 1,758,807 | -0.25(-2.42%) |
Nov 25, 2019 | 10.35 | 10.46 | 10.31 | 10.40 | 1,309,814 | +0.05(+0.45%) |
Nov 22, 2019 | 10.39 | 10.43 | 10.34 | 10.36 | 1,347,467 | -0.01(-0.09%) |
Nov 21, 2019 | 10.37 | 10.39 | 10.25 | 10.37 | 1,121,651 | +0.06(+0.54%) |
Nov 20, 2019 | 10.28 | 10.50 | 10.25 | 10.31 | 1,058,432 | -0.08(-0.81%) |
Nov 19, 2019 | 10.53 | 10.53 | 10.33 | 10.39 | 1,004,666 | -0.10(-0.98%) |
Nov 18, 2019 | 10.50 | 10.58 | 10.42 | 10.50 | 854,350 | -0.01(-0.09%) |
Nov 15, 2019 | 10.74 | 10.82 | 10.49 | 10.51 | 1,067,727 | -0.20(-1.83%) |
Nov 14, 2019 | 10.45 | 10.73 | 10.42 | 10.70 | 1,330,607 | +0.21(+2.05%) |
Nov 13, 2019 | 10.35 | 10.62 | 10.33 | 10.49 | 671,175 | +0.06(+0.54%) |
Nov 12, 2019 | 10.70 | 10.71 | 10.40 | 10.43 | 1,003,763 | -0.24(-2.27%) |
Nov 11, 2019 | 10.45 | 10.72 | 10.33 | 10.67 | 1,459,057 | -0.08(-0.78%) |
Nov 08, 2019 | 10.86 | 10.98 | 10.72 | 10.76 | 528,719 | -0.21(-1.87%) |
Nov 07, 2019 | 10.92 | 11.09 | 10.87 | 10.96 | 1,123,403 | +0.13(+1.21%) |
Nov 06, 2019 | 10.74 | 10.86 | 10.52 | 10.83 | 1,294,930 | +0.10(+0.96%) |
Nov 05, 2019 | 10.78 | 10.86 | 10.67 | 10.73 | 1,787,611 | +0.00(+0.00%) |
Nov 04, 2019 | 10.61 | 10.75 | 10.59 | 10.73 | 2,188,559 | +0.19(+1.77%) |
Nov 01, 2019 | 10.37 | 10.62 | 10.30 | 10.54 | 2,549,170 | +0.23(+2.26%) |
Oct 31, 2019 | 10.50 | 10.51 | 10.24 | 10.31 | 2,027,700 | -0.19(-1.78%) |
Oct 30, 2019 | 10.70 | 10.77 | 10.45 | 10.50 | 1,713,602 | -0.22(-2.09%) |
Oct 29, 2019 | 10.78 | 10.81 | 10.55 | 10.72 | 1,630,694 | -0.15(-1.37%) |
Oct 28, 2019 | 10.87 | 11.03 | 10.78 | 10.87 | 1,665,354 | +0.04(+0.35%) |
Oct 25, 2019 | 10.09 | 11.05 | 10.09 | 10.83 | 1,688,621 | +0.78(+7.80%) |
Oct 24, 2019 | 10.39 | 10.39 | 10.05 | 10.05 | 1,006,167 | -0.26(-2.53%) |
Oct 23, 2019 | 10.08 | 10.32 | 10.04 | 10.31 | 894,267 | +0.17(+1.66%) |
Oct 22, 2019 | 10.23 | 10.39 | 10.11 | 10.14 | 1,050,303 | -0.08(-0.82%) |
Oct 21, 2019 | 10.26 | 10.37 | 10.16 | 10.23 | 1,356,768 | -0.03(-0.27%) |
Oct 18, 2019 | 10.32 | 10.41 | 10.24 | 10.25 | 1,367,188 | -0.07(-0.63%) |
Oct 17, 2019 | 10.37 | 10.52 | 10.27 | 10.32 | 2,512,732 | -0.06(-0.54%) |
Oct 16, 2019 | 10.35 | 10.46 | 10.25 | 10.38 | 984,269 | +0.07(+0.63%) |
Oct 15, 2019 | 10.33 | 10.40 | 10.25 | 10.31 | 2,670,723 | -0.03(-0.27%) |
Oct 14, 2019 | 10.02 | 10.36 | 9.918 | 10.34 | 2,400,291 | +0.40(+4.04%) |
Oct 11, 2019 | 9.675 | 9.974 | 9.675 | 9.937 | 1,155,615 | +0.37(+3.90%) |
Oct 10, 2019 | 9.153 | 9.582 | 9.143 | 9.563 | 1,218,425 | +0.39(+4.27%) |
Oct 09, 2019 | 9.265 | 9.339 | 9.078 | 9.171 | 696,134 | -0.01(-0.10%) |
Oct 08, 2019 | 9.125 | 9.293 | 9.004 | 9.181 | 934,200 | +0.04(+0.41%) |
Oct 07, 2019 | 9.116 | 9.297 | 9.116 | 9.143 | 700,431 | -0.04(-0.41%) |
Oct 04, 2019 | 8.994 | 9.255 | 8.994 | 9.181 | 850,045 | +0.21(+2.39%) |
Oct 03, 2019 | 8.845 | 9.060 | 8.780 | 8.966 | 607,789 | +0.12(+1.37%) |
Oct 02, 2019 | 9.153 | 9.171 | 8.836 | 8.845 | 933,032 | -0.35(-3.85%) |
Oct 01, 2019 | 9.143 | 9.279 | 9.078 | 9.199 | 851,646 | +0.07(+0.82%) |
Sep 30, 2019 | 8.854 | 9.265 | 8.780 | 9.125 | 1,407,983 | +0.26(+2.95%) |
Sep 27, 2019 | 9.013 | 9.097 | 8.789 | 8.864 | 1,880,581 | -0.07(-0.84%) |
Sep 26, 2019 | 9.694 | 9.713 | 8.938 | 8.938 | 3,417,748 | -0.77(-7.88%) |
Sep 25, 2019 | 9.778 | 9.815 | 9.629 | 9.703 | 2,040,333 | -0.13(-1.33%) |
Sep 24, 2019 | 9.937 | 9.974 | 9.778 | 9.834 | 2,292,610 | -0.09(-0.94%) |
Sep 23, 2019 | 9.750 | 9.960 | 9.699 | 9.927 | 2,845,325 | +0.09(+0.95%) |
Sep 20, 2019 | 9.675 | 10.01 | 9.545 | 9.834 | 2,437,810 | +0.20(+2.03%) |
Sep 19, 2019 | 9.759 | 9.839 | 9.591 | 9.638 | 1,472,362 | -0.16(-1.62%) |
Sep 18, 2019 | 9.582 | 9.862 | 9.582 | 9.797 | 1,802,740 | +0.17(+1.74%) |
Sep 17, 2019 | 9.218 | 9.657 | 9.199 | 9.629 | 1,769,304 | +0.34(+3.61%) |
Sep 16, 2019 | 9.125 | 9.377 | 9.055 | 9.293 | 1,249,866 | +0.16(+1.74%) |
Sep 13, 2019 | 8.733 | 9.143 | 8.733 | 9.134 | 1,637,175 | +0.40(+4.59%) |
Sep 12, 2019 | 8.789 | 8.948 | 8.714 | 8.733 | 912,316 | -0.07(-0.74%) |
Sep 11, 2019 | 8.780 | 8.836 | 8.621 | 8.798 | 1,229,830 | +0.07(+0.86%) |
Sep 10, 2019 | 8.546 | 8.770 | 8.518 | 8.724 | 2,025,560 | +0.16(+1.85%) |
Sep 09, 2019 | 8.640 | 8.761 | 8.472 | 8.565 | 1,103,210 | +0.00(+0.00%) |
Sep 06, 2019 | 8.257 | 8.602 | 8.257 | 8.565 | 1,102,668 | +0.31(+3.73%) |
Sep 05, 2019 | 8.388 | 8.500 | 8.173 | 8.257 | 1,810,300 | +0.00(+0.00%) |
Sep 04, 2019 | 7.987 | 8.308 | 7.987 | 8.257 | 1,729,469 | +0.30(+3.75%) |
Sep 03, 2019 | 8.238 | 8.238 | 7.889 | 7.959 | 1,394,523 | -0.29(-3.51%) |
Aug 30, 2019 | 7.800 | 8.266 | 7.753 | 8.248 | 2,365,249 | +0.49(+6.38%) |
Aug 29, 2019 | 7.567 | 7.791 | 7.567 | 7.753 | 685,052 | +0.21(+2.85%) |
Aug 28, 2019 | 7.361 | 7.609 | 7.287 | 7.539 | 1,215,595 | +0.14(+1.89%) |
Aug 27, 2019 | 7.352 | 7.511 | 7.305 | 7.399 | 1,685,966 | +0.10(+1.41%) |
Aug 26, 2019 | 7.231 | 7.315 | 7.170 | 7.296 | 1,138,135 | +0.10(+1.43%) |
Aug 23, 2019 | 7.091 | 7.352 | 7.091 | 7.194 | 1,757,110 | +0.04(+0.52%) |
Aug 22, 2019 | 7.249 | 7.296 | 7.054 | 7.156 | 1,315,947 | -0.08(-1.16%) |
Aug 21, 2019 | 7.417 | 7.436 | 7.175 | 7.240 | 768,856 | -0.13(-1.77%) |
Aug 20, 2019 | 7.305 | 7.511 | 7.268 | 7.371 | 1,066,652 | +0.01(+0.13%) |
Aug 19, 2019 | 7.417 | 7.464 | 7.347 | 7.361 | 1,273,705 | -0.01(-0.13%) |
Aug 16, 2019 | 7.315 | 7.441 | 7.249 | 7.371 | 2,271,038 | +0.11(+1.54%) |
Aug 15, 2019 | 7.212 | 7.324 | 6.923 | 7.259 | 4,111,881 | +0.05(+0.65%) |
Aug 14, 2019 | 7.660 | 7.716 | 7.166 | 7.212 | 4,269,221 | -0.51(-6.64%) |
Aug 13, 2019 | 7.987 | 8.099 | 7.697 | 7.725 | 1,921,862 | -0.23(-2.93%) |
Aug 12, 2019 | 8.071 | 8.117 | 7.884 | 7.959 | 2,409,985 | -0.21(-2.51%) |
Aug 09, 2019 | 8.406 | 8.425 | 8.127 | 8.164 | 2,106,088 | -0.23(-2.78%) |
Aug 08, 2019 | 8.546 | 8.593 | 8.299 | 8.397 | 1,303,328 | -0.16(-1.85%) |
Aug 07, 2019 | 8.164 | 8.556 | 8.071 | 8.556 | 1,759,429 | +0.32(+3.85%) |
Aug 06, 2019 | 8.397 | 8.425 | 8.127 | 8.238 | 1,714,927 | -0.09(-1.12%) |
Aug 05, 2019 | 8.770 | 8.798 | 8.332 | 8.332 | 3,710,641 | -0.59(-6.59%) |
Aug 02, 2019 | 8.836 | 8.929 | 8.770 | 8.920 | 1,757,431 | +0.03(+0.31%) |
Aug 01, 2019 | 8.864 | 9.060 | 8.770 | 8.892 | 2,203,426 | +0.02(+0.21%) |
Jul 31, 2019 | 8.686 | 8.976 | 8.626 | 8.873 | 3,784,876 | +0.20(+2.26%) |
Jul 30, 2019 | 8.649 | 8.696 | 8.546 | 8.677 | 1,493,808 | -0.02(-0.21%) |
Jul 29, 2019 | 8.630 | 8.742 | 8.565 | 8.696 | 1,425,678 | +0.07(+0.76%) |
Jul 26, 2019 | 8.808 | 8.887 | 8.495 | 8.630 | 2,310,373 | -0.13(-1.49%) |
Jul 25, 2019 | 8.668 | 8.812 | 8.649 | 8.761 | 2,359,515 | +0.16(+1.84%) |
Jul 24, 2019 | 8.537 | 8.612 | 8.490 | 8.602 | 1,933,054 | +0.11(+1.32%) |
Jul 23, 2019 | 8.490 | 8.584 | 8.322 | 8.490 | 2,158,745 | +0.04(+0.44%) |
Jul 22, 2019 | 8.593 | 8.630 | 8.299 | 8.453 | 1,435,453 | -0.08(-0.98%) |
Jul 19, 2019 | 8.518 | 8.556 | 8.397 | 8.537 | 1,860,753 | +0.04(+0.44%) |
Jul 18, 2019 | 8.444 | 8.509 | 8.313 | 8.500 | 1,976,352 | +0.03(+0.33%) |
Jul 17, 2019 | 8.434 | 8.574 | 8.369 | 8.472 | 2,234,977 | +0.06(+0.67%) |
Jul 16, 2019 | 8.966 | 8.994 | 8.397 | 8.416 | 3,230,016 | -0.53(-5.94%) |
Jul 15, 2019 | 8.910 | 8.985 | 8.817 | 8.948 | 1,871,022 | +0.06(+0.63%) |
Jul 12, 2019 | 8.854 | 8.966 | 8.733 | 8.892 | 2,790,754 | +0.06(+0.63%) |
Jul 11, 2019 | 8.770 | 8.924 | 8.658 | 8.836 | 4,566,846 | +0.16(+1.83%) |
Jul 10, 2019 | 8.257 | 8.789 | 8.210 | 8.677 | 6,400,626 | +0.52(+6.41%) |
Jul 09, 2019 | 8.043 | 8.173 | 7.968 | 8.155 | 5,456,207 | +0.13(+1.63%) |
Jul 08, 2019 | 8.145 | 8.192 | 7.884 | 8.024 | 4,078,405 | -0.15(-1.83%) |
Jul 05, 2019 | 8.071 | 8.173 | 7.977 | 8.173 | 2,518,195 | +0.14(+1.74%) |
Jul 03, 2019 | 7.893 | 8.071 | 7.819 | 8.033 | 1,368,046 | +0.12(+1.53%) |
Jul 02, 2019 | 7.949 | 8.057 | 7.893 | 7.912 | 2,974,559 | -0.02(-0.24%) |
Jul 01, 2019 | 7.977 | 8.033 | 7.884 | 7.931 | 3,541,516 | +0.06(+0.71%) |
Jun 28, 2019 | 7.996 | 8.033 | 7.744 | 7.875 | 2,915,190 | -0.06(-0.71%) |
Jun 27, 2019 | 7.856 | 7.959 | 7.674 | 7.931 | 4,781,659 | +0.04(+0.47%) |
Jun 26, 2019 | 7.940 | 8.005 | 7.851 | 7.893 | 2,794,128 | +0.01(+0.12%) |
Jun 25, 2019 | 8.117 | 8.117 | 7.697 | 7.884 | 3,818,432 | -0.20(-2.42%) |
Jun 24, 2019 | 8.257 | 8.257 | 8.052 | 8.080 | 2,650,186 | -0.24(-2.91%) |
Jun 21, 2019 | 8.406 | 8.425 | 8.182 | 8.322 | 1,601,270 | -0.12(-1.44%) |
Jun 20, 2019 | 8.593 | 8.672 | 8.406 | 8.444 | 2,187,543 | -0.05(-0.55%) |
Jun 19, 2019 | 8.546 | 8.556 | 8.402 | 8.490 | 2,447,878 | -0.06(-0.66%) |
Jun 18, 2019 | 8.490 | 8.612 | 8.481 | 8.546 | 2,808,078 | +0.14(+1.66%) |
Jun 17, 2019 | 8.388 | 8.518 | 8.285 | 8.406 | 2,301,240 | +0.07(+0.78%) |
Jun 14, 2019 | 8.565 | 8.565 | 8.304 | 8.341 | 2,319,805 | -0.22(-2.61%) |
Jun 13, 2019 | 8.761 | 8.836 | 8.509 | 8.565 | 2,516,015 | -0.18(-2.03%) |
Jun 12, 2019 | 8.742 | 8.806 | 8.612 | 8.742 | 5,058,698 | -0.03(-0.32%) |
Jun 11, 2019 | 8.808 | 8.929 | 8.752 | 8.770 | 2,330,893 | +0.01(+0.11%) |
Jun 10, 2019 | 8.836 | 8.934 | 8.668 | 8.761 | 27,144,532 | +0.01(+0.11%) |
Jun 07, 2019 | 8.854 | 8.873 | 8.742 | 8.752 | 3,252,700 | -0.09(-1.05%) |
Jun 06, 2019 | 8.845 | 8.892 | 8.640 | 8.845 | 3,091,907 | +0.00(+0.00%) |
Jun 05, 2019 | 8.901 | 8.915 | 8.724 | 8.845 | 2,406,462 | -0.02(-0.21%) |
Jun 04, 2019 | 8.752 | 8.873 | 8.705 | 8.864 | 2,541,711 | +0.12(+1.39%) |
Jun 03, 2019 | 8.686 | 8.789 | 8.621 | 8.742 | 2,403,958 | +0.07(+0.86%) |
May 31, 2019 | 8.369 | 8.686 | 8.369 | 8.668 | 5,591,477 | -0.04(-0.43%) |
May 30, 2019 | 8.854 | 8.892 | 8.668 | 8.705 | 2,150,325 | -0.14(-1.58%) |
May 29, 2019 | 8.621 | 8.873 | 8.523 | 8.845 | 1,813,837 | +0.20(+2.36%) |
May 28, 2019 | 8.696 | 8.733 | 8.484 | 8.641 | 2,433,535 | -0.03(-0.32%) |
May 24, 2019 | 8.512 | 8.687 | 8.512 | 8.669 | 1,827,047 | +0.21(+2.51%) |
May 23, 2019 | 8.345 | 8.650 | 8.281 | 8.456 | 1,558,963 | +0.06(+0.66%) |
May 22, 2019 | 8.262 | 8.419 | 8.239 | 8.401 | 1,966,867 | +0.09(+1.11%) |
May 21, 2019 | 8.780 | 8.780 | 8.271 | 8.308 | 2,600,551 | -0.47(-5.37%) |
May 20, 2019 | 8.761 | 8.798 | 8.678 | 8.780 | 3,011,941 | +0.00(+0.00%) |
May 17, 2019 | 8.659 | 8.826 | 8.641 | 8.780 | 5,852,179 | +0.05(+0.53%) |
May 16, 2019 | 8.687 | 8.812 | 8.604 | 8.733 | 3,095,507 | +0.02(+0.21%) |
May 15, 2019 | 8.308 | 8.789 | 8.281 | 8.715 | 3,531,109 | +0.34(+4.08%) |
May 14, 2019 | 8.225 | 8.465 | 8.197 | 8.373 | 1,797,274 | +0.19(+2.37%) |
May 13, 2019 | 8.336 | 8.359 | 8.077 | 8.179 | 2,621,107 | -0.32(-3.80%) |
May 10, 2019 | 8.567 | 8.567 | 8.327 | 8.502 | 2,717,361 | -0.05(-0.54%) |
May 09, 2019 | 8.733 | 8.780 | 8.502 | 8.549 | 3,554,218 | -0.26(-2.94%) |
May 08, 2019 | 8.863 | 8.951 | 8.752 | 8.807 | 2,335,770 | -0.06(-0.73%) |
May 07, 2019 | 8.927 | 8.946 | 8.752 | 8.872 | 2,140,481 | -0.15(-1.64%) |
May 06, 2019 | 9.075 | 9.094 | 8.946 | 9.020 | 4,311,984 | -0.14(-1.51%) |
May 03, 2019 | 9.223 | 9.297 | 9.112 | 9.159 | 3,480,966 | -0.02(-0.20%) |
May 02, 2019 | 9.242 | 9.269 | 9.112 | 9.177 | 2,612,124 | -0.06(-0.60%) |