Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.256 | 8.354 | 7.912 | 7.981 | 790,253 | -0.47(-5.58%) |
Apr 29, 2020 | 8.060 | 8.576 | 8.055 | 8.453 | 1,205,553 | +0.60(+7.63%) |
Apr 28, 2020 | 7.637 | 7.961 | 7.578 | 7.853 | 1,202,816 | +0.36(+4.86%) |
Apr 27, 2020 | 7.293 | 7.647 | 7.254 | 7.490 | 1,336,456 | +0.24(+3.25%) |
Apr 24, 2020 | 7.391 | 7.440 | 6.949 | 7.254 | 1,488,582 | +0.00(+0.00%) |
Apr 23, 2020 | 7.106 | 7.499 | 7.106 | 7.254 | 911,586 | +0.19(+2.64%) |
Apr 22, 2020 | 7.165 | 7.234 | 6.890 | 7.067 | 849,154 | +0.07(+0.98%) |
Apr 21, 2020 | 6.959 | 7.082 | 6.693 | 6.998 | 1,229,347 | -0.16(-2.20%) |
Apr 20, 2020 | 7.126 | 7.529 | 7.008 | 7.155 | 1,221,050 | -0.20(-2.67%) |
Apr 17, 2020 | 7.529 | 7.716 | 7.273 | 7.352 | 1,186,511 | +0.10(+1.35%) |
Apr 16, 2020 | 7.067 | 7.273 | 6.792 | 7.254 | 1,727,451 | +0.20(+2.79%) |
Apr 15, 2020 | 7.666 | 7.853 | 6.978 | 7.057 | 1,610,123 | -0.95(-11.90%) |
Apr 14, 2020 | 8.345 | 8.492 | 7.893 | 8.010 | 2,509,108 | -0.13(-1.57%) |
Apr 13, 2020 | 8.512 | 8.531 | 7.902 | 8.138 | 962,140 | -0.42(-4.94%) |
Apr 09, 2020 | 8.413 | 9.052 | 8.359 | 8.561 | 1,118,242 | +0.16(+1.87%) |
Apr 08, 2020 | 7.863 | 8.531 | 7.794 | 8.404 | 1,821,107 | +0.68(+8.78%) |
Apr 07, 2020 | 7.863 | 8.138 | 7.676 | 7.725 | 1,387,835 | +0.15(+1.95%) |
Apr 06, 2020 | 7.244 | 7.657 | 7.028 | 7.578 | 1,603,749 | +0.69(+9.99%) |
Apr 03, 2020 | 7.263 | 7.401 | 6.821 | 6.890 | 1,713,533 | -0.45(-6.16%) |
Apr 02, 2020 | 7.116 | 7.873 | 7.096 | 7.342 | 1,393,604 | +0.09(+1.22%) |
Apr 01, 2020 | 7.598 | 7.794 | 7.175 | 7.254 | 1,392,656 | -0.73(-9.11%) |
Mar 31, 2020 | 8.187 | 8.276 | 7.647 | 7.981 | 3,037,895 | -0.23(-2.75%) |
Mar 30, 2020 | 8.069 | 8.374 | 7.725 | 8.207 | 3,406,988 | +0.08(+0.97%) |
Mar 27, 2020 | 7.765 | 8.354 | 7.647 | 8.128 | 2,017,231 | -0.05(-0.60%) |
Mar 26, 2020 | 7.490 | 8.227 | 6.998 | 8.178 | 2,360,923 | +0.67(+8.90%) |
Mar 25, 2020 | 7.372 | 7.775 | 7.106 | 7.509 | 2,371,717 | +0.06(+0.79%) |
Mar 24, 2020 | 6.546 | 7.578 | 6.546 | 7.450 | 3,345,802 | +1.40(+23.05%) |
Mar 23, 2020 | 6.625 | 6.939 | 5.907 | 6.055 | 1,862,102 | -0.81(-11.75%) |
Mar 20, 2020 | 8.069 | 8.109 | 6.507 | 6.861 | 3,004,940 | -1.21(-14.98%) |
Mar 19, 2020 | 8.237 | 8.787 | 7.853 | 8.069 | 2,354,872 | -0.30(-3.64%) |
Mar 18, 2020 | 7.372 | 8.384 | 6.851 | 8.374 | 3,226,636 | +0.51(+6.50%) |
Mar 17, 2020 | 6.595 | 8.158 | 6.467 | 7.863 | 3,906,285 | +1.40(+21.58%) |
Mar 16, 2020 | 5.701 | 6.634 | 5.612 | 6.467 | 2,234,665 | +0.08(+1.23%) |
Mar 13, 2020 | 6.605 | 6.605 | 5.851 | 6.389 | 2,004,819 | +0.25(+4.00%) |
Mar 12, 2020 | 6.497 | 6.575 | 5.799 | 6.143 | 2,874,611 | -0.68(-9.94%) |
Mar 11, 2020 | 7.205 | 7.263 | 6.733 | 6.821 | 2,908,409 | -0.65(-8.68%) |
Mar 10, 2020 | 7.470 | 7.701 | 7.096 | 7.470 | 3,648,794 | +0.33(+4.68%) |
Mar 09, 2020 | 6.910 | 7.244 | 6.782 | 7.136 | 3,941,951 | -0.49(-6.44%) |
Mar 06, 2020 | 7.598 | 7.883 | 7.440 | 7.627 | 1,998,104 | -0.24(-3.00%) |
Mar 05, 2020 | 7.952 | 8.020 | 7.755 | 7.863 | 1,841,289 | -0.34(-4.19%) |
Mar 04, 2020 | 8.207 | 8.296 | 7.902 | 8.207 | 1,893,252 | +0.15(+1.83%) |
Mar 03, 2020 | 8.404 | 8.679 | 7.927 | 8.060 | 3,325,932 | -0.39(-4.65%) |
Mar 02, 2020 | 8.069 | 8.482 | 7.834 | 8.453 | 5,336,113 | +0.43(+5.39%) |
Feb 28, 2020 | 7.411 | 8.050 | 7.381 | 8.020 | 4,076,788 | +0.35(+4.62%) |
Feb 27, 2020 | 7.981 | 8.040 | 7.224 | 7.666 | 5,877,393 | -0.44(-5.40%) |
Feb 26, 2020 | 8.765 | 8.795 | 7.909 | 8.104 | 5,413,970 | -0.66(-7.55%) |
Feb 25, 2020 | 9.106 | 9.145 | 8.571 | 8.765 | 3,128,328 | -0.32(-3.53%) |
Feb 24, 2020 | 9.485 | 9.485 | 8.892 | 9.086 | 3,146,882 | -0.57(-5.94%) |
Feb 21, 2020 | 9.583 | 9.719 | 9.495 | 9.660 | 1,474,324 | +0.03(+0.30%) |
Feb 20, 2020 | 9.485 | 9.738 | 9.456 | 9.631 | 1,455,333 | +0.10(+1.02%) |
Feb 19, 2020 | 9.553 | 9.602 | 9.427 | 9.534 | 1,752,143 | +0.03(+0.31%) |
Feb 18, 2020 | 9.456 | 9.534 | 9.300 | 9.505 | 1,916,360 | +0.02(+0.21%) |
Feb 14, 2020 | 9.758 | 9.806 | 9.203 | 9.485 | 3,990,534 | -0.31(-3.18%) |
Feb 13, 2020 | 9.729 | 9.923 | 9.641 | 9.797 | 3,399,507 | -0.24(-2.42%) |
Feb 12, 2020 | 10.58 | 10.63 | 10.02 | 10.04 | 2,244,267 | -0.44(-4.18%) |
Feb 11, 2020 | 10.87 | 10.87 | 10.41 | 10.48 | 2,170,826 | -0.37(-3.41%) |
Feb 10, 2020 | 10.45 | 10.97 | 10.32 | 10.85 | 3,250,744 | +0.39(+3.72%) |
Feb 07, 2020 | 9.962 | 10.51 | 9.962 | 10.46 | 3,514,203 | +0.52(+5.19%) |
Feb 06, 2020 | 11.30 | 11.58 | 9.719 | 9.943 | 7,625,047 | -1.14(-10.27%) |
Feb 05, 2020 | 10.95 | 11.26 | 10.75 | 11.08 | 2,791,372 | +0.34(+3.17%) |
Feb 04, 2020 | 10.77 | 10.87 | 10.52 | 10.74 | 2,097,031 | +0.17(+1.56%) |
Feb 03, 2020 | 10.49 | 10.95 | 10.45 | 10.57 | 2,330,691 | +0.14(+1.30%) |
Jan 31, 2020 | 10.79 | 10.82 | 10.44 | 10.44 | 2,455,768 | -0.35(-3.25%) |
Jan 30, 2020 | 10.74 | 10.87 | 10.67 | 10.79 | 1,216,523 | -0.06(-0.54%) |
Jan 29, 2020 | 10.94 | 11.29 | 10.77 | 10.85 | 963,373 | -0.10(-0.89%) |
Jan 28, 2020 | 10.87 | 11.07 | 10.67 | 10.94 | 2,431,743 | +0.12(+1.08%) |
Jan 27, 2020 | 10.71 | 10.93 | 10.41 | 10.83 | 2,308,076 | -0.16(-1.42%) |
Jan 24, 2020 | 11.66 | 11.67 | 10.76 | 10.98 | 3,803,661 | -0.65(-5.60%) |
Jan 23, 2020 | 12.30 | 12.32 | 11.58 | 11.64 | 3,687,969 | -0.79(-6.34%) |
Jan 22, 2020 | 12.11 | 12.76 | 11.89 | 12.42 | 4,973,834 | +0.38(+3.15%) |
Jan 21, 2020 | 11.63 | 12.13 | 11.19 | 12.04 | 4,745,935 | +0.36(+3.08%) |
Jan 17, 2020 | 11.57 | 11.87 | 11.52 | 11.68 | 2,779,661 | +0.19(+1.69%) |
Jan 16, 2020 | 11.50 | 11.74 | 11.41 | 11.49 | 3,750,306 | +0.12(+1.03%) |
Jan 15, 2020 | 11.34 | 11.57 | 11.26 | 11.37 | 1,853,876 | +0.04(+0.34%) |
Jan 14, 2020 | 11.08 | 11.66 | 11.00 | 11.33 | 3,522,005 | +0.24(+2.19%) |
Jan 13, 2020 | 10.90 | 11.10 | 10.83 | 11.09 | 1,854,063 | +0.19(+1.79%) |
Jan 10, 2020 | 10.84 | 10.95 | 10.80 | 10.90 | 2,482,391 | +0.11(+0.99%) |
Jan 09, 2020 | 11.02 | 11.08 | 10.73 | 10.79 | 3,009,696 | -0.18(-1.60%) |
Jan 08, 2020 | 11.08 | 11.14 | 10.87 | 10.96 | 1,873,008 | -0.15(-1.31%) |
Jan 07, 2020 | 10.92 | 11.14 | 10.88 | 11.11 | 2,179,420 | +0.18(+1.60%) |
Jan 06, 2020 | 10.85 | 10.95 | 10.70 | 10.93 | 2,100,231 | +0.01(+0.09%) |
Jan 03, 2020 | 10.87 | 11.09 | 10.81 | 10.93 | 1,842,314 | -0.16(-1.41%) |
Jan 02, 2020 | 11.35 | 11.48 | 10.87 | 11.08 | 2,220,692 | -0.22(-1.98%) |
Dec 31, 2019 | 11.27 | 11.38 | 11.20 | 11.30 | 1,216,114 | +0.03(+0.26%) |
Dec 30, 2019 | 11.38 | 11.55 | 11.27 | 11.28 | 1,506,783 | -0.08(-0.69%) |
Dec 27, 2019 | 11.46 | 11.58 | 11.33 | 11.35 | 2,032,888 | +0.00(+0.00%) |
Dec 26, 2019 | 11.43 | 11.49 | 11.20 | 11.35 | 1,069,747 | +0.01(+0.09%) |
Dec 24, 2019 | 11.29 | 11.45 | 11.27 | 11.34 | 529,268 | +0.05(+0.43%) |
Dec 23, 2019 | 11.45 | 11.46 | 11.26 | 11.29 | 1,164,766 | -0.12(-1.02%) |
Dec 20, 2019 | 11.51 | 11.62 | 11.39 | 11.41 | 2,213,799 | -0.05(-0.42%) |
Dec 19, 2019 | 11.34 | 11.57 | 11.33 | 11.46 | 1,645,942 | +0.13(+1.12%) |
Dec 18, 2019 | 11.67 | 11.80 | 11.29 | 11.33 | 2,031,574 | -0.32(-2.76%) |
Dec 17, 2019 | 11.67 | 11.77 | 11.27 | 11.65 | 3,355,130 | -0.18(-1.56%) |
Dec 16, 2019 | 12.03 | 12.17 | 11.79 | 11.84 | 2,397,771 | -0.07(-0.57%) |
Dec 13, 2019 | 12.15 | 12.40 | 11.85 | 11.91 | 1,900,288 | -0.24(-2.00%) |
Dec 12, 2019 | 12.13 | 12.26 | 12.03 | 12.15 | 2,398,296 | +0.05(+0.40%) |
Dec 11, 2019 | 12.07 | 12.24 | 12.01 | 12.10 | 1,886,032 | +0.11(+0.89%) |
Dec 10, 2019 | 12.21 | 12.28 | 11.88 | 12.00 | 2,121,658 | -0.29(-2.37%) |
Dec 09, 2019 | 11.97 | 12.40 | 11.97 | 12.29 | 2,582,855 | +0.33(+2.77%) |
Dec 06, 2019 | 12.48 | 12.62 | 11.87 | 11.96 | 4,244,530 | -0.33(-2.69%) |
Dec 05, 2019 | 12.72 | 12.84 | 11.90 | 12.29 | 10,206,481 | -1.26(-9.33%) |
Dec 04, 2019 | 13.56 | 13.86 | 13.44 | 13.55 | 1,813,443 | +0.06(+0.43%) |
Dec 03, 2019 | 13.67 | 13.80 | 13.39 | 13.49 | 2,281,998 | -0.40(-2.87%) |
Dec 02, 2019 | 13.76 | 14.15 | 13.69 | 13.89 | 1,355,728 | +0.18(+1.35%) |
Nov 29, 2019 | 13.97 | 13.98 | 13.62 | 13.71 | 500,589 | -0.39(-2.76%) |
Nov 27, 2019 | 13.80 | 14.10 | 13.62 | 14.10 | 1,400,726 | +0.36(+2.58%) |
Nov 26, 2019 | 13.62 | 13.92 | 13.45 | 13.74 | 1,458,608 | +0.08(+0.57%) |
Nov 25, 2019 | 14.14 | 14.15 | 13.24 | 13.66 | 3,018,751 | -0.36(-2.55%) |
Nov 22, 2019 | 14.03 | 14.27 | 13.76 | 14.02 | 2,919,755 | +0.07(+0.49%) |
Nov 21, 2019 | 13.50 | 14.13 | 13.35 | 13.95 | 3,824,844 | +0.54(+4.04%) |
Nov 20, 2019 | 13.96 | 14.35 | 13.40 | 13.41 | 3,438,625 | -0.40(-2.87%) |
Nov 19, 2019 | 13.23 | 14.11 | 13.22 | 13.81 | 4,993,786 | +0.61(+4.62%) |
Nov 18, 2019 | 13.29 | 13.39 | 13.10 | 13.20 | 1,697,204 | -0.17(-1.30%) |
Nov 15, 2019 | 13.04 | 13.64 | 13.04 | 13.37 | 3,272,070 | +0.42(+3.21%) |
Nov 14, 2019 | 13.04 | 13.27 | 12.84 | 12.96 | 833,351 | -0.09(-0.67%) |
Nov 13, 2019 | 13.15 | 13.35 | 13.03 | 13.05 | 2,066,894 | -0.26(-1.96%) |
Nov 12, 2019 | 12.81 | 13.68 | 12.81 | 13.31 | 2,618,981 | +0.51(+4.01%) |
Nov 11, 2019 | 12.43 | 13.05 | 11.92 | 12.79 | 3,616,680 | +0.27(+2.16%) |
Nov 08, 2019 | 11.36 | 12.53 | 11.35 | 12.52 | 2,272,931 | +1.17(+10.31%) |
Nov 07, 2019 | 11.92 | 12.18 | 10.94 | 11.35 | 4,376,179 | -0.90(-7.34%) |
Nov 06, 2019 | 12.61 | 12.63 | 12.17 | 12.25 | 1,481,422 | -0.42(-3.28%) |
Nov 05, 2019 | 12.66 | 13.02 | 12.52 | 12.67 | 1,199,636 | +0.05(+0.38%) |
Nov 04, 2019 | 12.00 | 12.68 | 11.90 | 12.62 | 1,158,153 | +0.75(+6.36%) |
Nov 01, 2019 | 11.76 | 12.03 | 11.74 | 11.87 | 887,146 | +0.18(+1.57%) |
Oct 31, 2019 | 12.26 | 12.29 | 11.59 | 11.68 | 1,120,986 | -0.61(-4.96%) |
Oct 30, 2019 | 12.25 | 12.45 | 12.13 | 12.29 | 827,457 | +0.04(+0.32%) |
Oct 29, 2019 | 12.24 | 12.44 | 12.18 | 12.25 | 1,319,252 | -0.08(-0.63%) |
Oct 28, 2019 | 12.02 | 12.48 | 12.01 | 12.33 | 1,019,999 | +0.43(+3.57%) |
Oct 25, 2019 | 11.92 | 12.25 | 11.83 | 11.90 | 1,535,314 | -0.11(-0.89%) |
Oct 24, 2019 | 11.96 | 12.16 | 11.62 | 12.01 | 1,100,996 | +0.16(+1.39%) |
Oct 23, 2019 | 11.60 | 11.93 | 11.15 | 11.85 | 1,751,416 | +0.31(+2.68%) |
Oct 22, 2019 | 11.23 | 11.87 | 11.14 | 11.54 | 1,921,308 | +0.34(+3.02%) |
Oct 21, 2019 | 11.20 | 11.41 | 11.06 | 11.20 | 1,142,261 | +0.15(+1.40%) |
Oct 18, 2019 | 10.95 | 11.13 | 10.84 | 11.04 | 1,165,834 | +0.10(+0.88%) |
Oct 17, 2019 | 10.73 | 11.17 | 10.70 | 10.95 | 1,556,322 | +0.28(+2.63%) |
Oct 16, 2019 | 11.01 | 11.17 | 10.59 | 10.67 | 1,977,303 | -0.53(-4.75%) |
Oct 15, 2019 | 11.07 | 11.26 | 10.64 | 11.20 | 976,178 | +0.13(+1.14%) |
Oct 14, 2019 | 10.95 | 11.31 | 10.80 | 11.07 | 898,449 | +0.09(+0.79%) |
Oct 11, 2019 | 10.99 | 11.36 | 10.64 | 10.99 | 2,767,434 | +0.21(+1.98%) |
Oct 10, 2019 | 11.15 | 11.20 | 10.62 | 10.77 | 4,783,805 | -0.41(-3.63%) |
Oct 09, 2019 | 11.29 | 11.33 | 11.04 | 11.18 | 1,491,908 | +0.02(+0.17%) |
Oct 08, 2019 | 11.70 | 11.75 | 11.12 | 11.16 | 1,350,200 | -0.63(-5.33%) |
Oct 07, 2019 | 11.96 | 12.08 | 11.76 | 11.79 | 1,428,169 | -0.17(-1.46%) |
Oct 04, 2019 | 11.79 | 11.99 | 11.70 | 11.96 | 596,670 | +0.16(+1.39%) |
Oct 03, 2019 | 11.79 | 11.99 | 11.60 | 11.80 | 1,028,979 | -0.11(-0.89%) |
Oct 02, 2019 | 12.14 | 12.17 | 11.78 | 11.90 | 971,307 | -0.41(-3.30%) |
Oct 01, 2019 | 12.50 | 12.68 | 12.16 | 12.31 | 926,091 | -0.07(-0.55%) |
Sep 30, 2019 | 12.39 | 12.51 | 12.25 | 12.38 | 1,163,794 | +0.01(+0.08%) |
Sep 27, 2019 | 12.69 | 12.70 | 12.02 | 12.37 | 1,736,652 | -0.23(-1.84%) |
Sep 26, 2019 | 13.02 | 13.15 | 12.49 | 12.60 | 1,027,950 | -0.47(-3.62%) |
Sep 25, 2019 | 12.38 | 13.12 | 12.38 | 13.07 | 1,631,346 | +0.65(+5.21%) |
Sep 24, 2019 | 12.69 | 12.74 | 12.28 | 12.43 | 1,549,658 | -0.24(-1.91%) |
Sep 23, 2019 | 12.75 | 12.86 | 12.63 | 12.67 | 1,421,426 | -0.17(-1.36%) |
Sep 20, 2019 | 12.98 | 13.13 | 12.67 | 12.84 | 1,499,845 | -0.15(-1.12%) |
Sep 19, 2019 | 13.06 | 13.20 | 12.94 | 12.99 | 1,271,087 | -0.05(-0.37%) |
Sep 18, 2019 | 12.79 | 13.07 | 12.72 | 13.04 | 1,172,235 | +0.17(+1.35%) |
Sep 17, 2019 | 12.87 | 12.91 | 12.59 | 12.86 | 1,464,029 | -0.11(-0.82%) |
Sep 16, 2019 | 13.02 | 13.12 | 12.92 | 12.97 | 1,194,349 | -0.12(-0.89%) |
Sep 13, 2019 | 12.96 | 13.21 | 12.77 | 13.08 | 1,226,328 | +0.05(+0.37%) |
Sep 12, 2019 | 13.18 | 13.18 | 12.76 | 13.04 | 1,640,176 | -0.15(-1.17%) |
Sep 11, 2019 | 13.18 | 13.39 | 13.03 | 13.19 | 1,712,572 | +0.12(+0.89%) |
Sep 10, 2019 | 12.83 | 13.22 | 12.58 | 13.07 | 2,297,957 | +0.27(+2.12%) |
Sep 09, 2019 | 12.61 | 13.06 | 12.61 | 12.80 | 2,045,727 | +0.28(+2.24%) |
Sep 06, 2019 | 12.70 | 12.76 | 12.49 | 12.52 | 1,228,810 | -0.15(-1.22%) |
Sep 05, 2019 | 12.47 | 12.68 | 12.29 | 12.68 | 1,439,725 | +0.46(+3.80%) |
Sep 04, 2019 | 11.73 | 12.24 | 11.69 | 12.21 | 1,285,929 | +0.61(+5.25%) |
Sep 03, 2019 | 11.65 | 11.73 | 11.38 | 11.60 | 862,147 | -0.18(-1.56%) |
Aug 30, 2019 | 11.64 | 11.89 | 11.56 | 11.79 | 655,510 | +0.28(+2.44%) |
Aug 29, 2019 | 11.39 | 11.67 | 11.39 | 11.51 | 688,104 | +0.29(+2.54%) |
Aug 28, 2019 | 10.92 | 11.24 | 10.78 | 11.22 | 824,765 | +0.32(+2.90%) |
Aug 27, 2019 | 11.17 | 11.32 | 10.88 | 10.91 | 1,052,167 | -0.17(-1.56%) |
Aug 26, 2019 | 11.38 | 11.41 | 10.95 | 11.08 | 764,510 | -0.13(-1.20%) |
Aug 23, 2019 | 11.66 | 11.71 | 11.17 | 11.21 | 947,811 | -0.58(-4.89%) |
Aug 22, 2019 | 11.94 | 12.12 | 11.78 | 11.79 | 944,446 | -0.10(-0.81%) |
Aug 21, 2019 | 11.49 | 11.99 | 11.48 | 11.88 | 1,342,843 | +0.56(+4.92%) |
Aug 20, 2019 | 11.57 | 11.65 | 11.19 | 11.33 | 1,236,319 | -0.04(-0.34%) |
Aug 19, 2019 | 11.20 | 11.43 | 11.16 | 11.37 | 1,069,369 | +0.43(+3.95%) |
Aug 16, 2019 | 10.51 | 11.00 | 10.51 | 10.93 | 791,769 | +0.48(+4.59%) |
Aug 15, 2019 | 10.31 | 10.63 | 10.18 | 10.45 | 1,236,432 | +0.18(+1.78%) |
Aug 14, 2019 | 10.53 | 10.58 | 10.24 | 10.27 | 1,361,598 | -0.37(-3.52%) |
Aug 13, 2019 | 10.44 | 10.90 | 10.37 | 10.65 | 997,369 | +0.24(+2.31%) |
Aug 12, 2019 | 10.34 | 10.57 | 10.21 | 10.41 | 902,235 | -0.04(-0.37%) |
Aug 09, 2019 | 10.86 | 10.86 | 10.36 | 10.44 | 1,230,415 | -0.44(-4.06%) |
Aug 08, 2019 | 10.50 | 11.15 | 10.50 | 10.89 | 1,389,241 | +0.42(+4.04%) |
Aug 07, 2019 | 10.15 | 10.72 | 10.15 | 10.46 | 1,575,582 | +0.14(+1.40%) |
Aug 06, 2019 | 10.28 | 10.35 | 10.03 | 10.32 | 2,353,654 | +0.15(+1.51%) |
Aug 05, 2019 | 10.15 | 10.31 | 9.514 | 10.17 | 3,038,114 | -0.37(-3.55%) |
Aug 02, 2019 | 10.56 | 10.61 | 10.40 | 10.54 | 1,750,310 | -0.02(-0.18%) |
Aug 01, 2019 | 10.91 | 10.99 | 10.38 | 10.56 | 3,134,435 | -0.43(-3.93%) |
Jul 31, 2019 | 10.74 | 11.39 | 10.53 | 10.99 | 1,866,800 | +0.26(+2.42%) |
Jul 30, 2019 | 10.54 | 10.74 | 10.38 | 10.73 | 1,284,534 | +0.08(+0.72%) |
Jul 29, 2019 | 10.91 | 10.92 | 10.64 | 10.66 | 654,189 | -0.25(-2.29%) |
Jul 26, 2019 | 10.70 | 10.96 | 10.48 | 10.91 | 906,352 | +0.22(+2.07%) |
Jul 25, 2019 | 11.18 | 11.18 | 10.63 | 10.68 | 893,436 | -0.28(-2.54%) |
Jul 24, 2019 | 10.63 | 11.12 | 10.63 | 10.96 | 1,574,810 | +0.26(+2.42%) |
Jul 23, 2019 | 10.23 | 10.70 | 10.18 | 10.70 | 1,925,014 | +0.56(+5.49%) |
Jul 22, 2019 | 10.23 | 10.35 | 10.04 | 10.15 | 1,277,325 | -0.07(-0.66%) |
Jul 19, 2019 | 10.28 | 10.33 | 10.12 | 10.21 | 712,707 | -0.02(-0.19%) |
Jul 18, 2019 | 10.46 | 10.55 | 10.20 | 10.23 | 865,889 | -0.25(-2.38%) |
Jul 17, 2019 | 10.83 | 10.90 | 10.36 | 10.48 | 1,116,902 | -0.40(-3.70%) |
Jul 16, 2019 | 10.92 | 11.02 | 10.87 | 10.89 | 875,364 | -0.02(-0.18%) |
Jul 15, 2019 | 10.98 | 10.98 | 10.85 | 10.91 | 652,305 | -0.06(-0.53%) |
Jul 12, 2019 | 10.69 | 11.01 | 10.69 | 10.96 | 634,374 | +0.30(+2.79%) |
Jul 11, 2019 | 10.81 | 10.93 | 10.53 | 10.67 | 959,049 | -0.16(-1.51%) |
Jul 10, 2019 | 11.13 | 11.18 | 10.80 | 10.83 | 628,163 | -0.21(-1.91%) |
Jul 09, 2019 | 10.93 | 11.09 | 10.86 | 11.04 | 1,394,534 | -0.01(-0.09%) |
Jul 08, 2019 | 10.97 | 11.13 | 10.93 | 11.05 | 799,738 | -0.01(-0.09%) |
Jul 05, 2019 | 10.95 | 11.12 | 10.83 | 11.06 | 863,228 | -0.01(-0.09%) |
Jul 03, 2019 | 11.07 | 11.18 | 10.93 | 11.07 | 498,436 | +0.05(+0.44%) |
Jul 02, 2019 | 10.97 | 11.06 | 10.79 | 11.02 | 1,049,414 | -0.01(-0.09%) |
Jul 01, 2019 | 11.23 | 11.39 | 10.91 | 11.03 | 963,101 | -0.01(-0.09%) |
Jun 28, 2019 | 10.78 | 11.12 | 10.77 | 11.04 | 1,154,581 | +0.29(+2.68%) |
Jun 27, 2019 | 10.68 | 10.87 | 10.57 | 10.75 | 576,790 | +0.03(+0.27%) |
Jun 26, 2019 | 10.70 | 10.81 | 10.48 | 10.72 | 1,070,800 | +0.10(+0.90%) |
Jun 25, 2019 | 10.82 | 10.87 | 10.50 | 10.63 | 1,445,871 | -0.21(-1.95%) |
Jun 24, 2019 | 11.14 | 11.24 | 10.83 | 10.84 | 951,272 | -0.30(-2.67%) |
Jun 21, 2019 | 10.92 | 11.24 | 10.80 | 11.14 | 2,046,038 | +0.21(+1.93%) |
Jun 20, 2019 | 11.23 | 11.23 | 10.82 | 10.92 | 1,604,635 | -0.01(-0.09%) |
Jun 19, 2019 | 10.54 | 10.97 | 10.50 | 10.93 | 1,097,610 | +0.41(+3.92%) |
Jun 18, 2019 | 10.49 | 10.80 | 10.38 | 10.52 | 585,199 | +0.14(+1.39%) |
Jun 17, 2019 | 10.47 | 10.55 | 10.31 | 10.38 | 768,497 | -0.09(-0.83%) |
Jun 14, 2019 | 10.62 | 10.62 | 10.26 | 10.46 | 1,332,706 | -0.22(-2.07%) |
Jun 13, 2019 | 10.18 | 10.73 | 10.10 | 10.68 | 1,314,667 | +0.62(+6.20%) |
Jun 12, 2019 | 10.03 | 10.10 | 9.907 | 10.06 | 569,977 | -0.02(-0.19%) |
Jun 11, 2019 | 10.24 | 10.26 | 9.998 | 10.08 | 851,814 | +0.06(+0.57%) |
Jun 10, 2019 | 10.16 | 10.44 | 10.01 | 10.02 | 983,559 | -0.03(-0.29%) |
Jun 07, 2019 | 9.898 | 10.08 | 9.658 | 10.05 | 1,674,164 | +0.24(+2.45%) |
Jun 06, 2019 | 9.773 | 9.931 | 9.667 | 9.811 | 2,093,560 | +0.02(+0.20%) |
Jun 05, 2019 | 9.965 | 9.994 | 9.696 | 9.792 | 2,387,138 | -0.14(-1.45%) |
Jun 04, 2019 | 9.898 | 10.10 | 9.658 | 9.936 | 1,171,472 | +0.24(+2.48%) |
Jun 03, 2019 | 9.523 | 9.840 | 9.514 | 9.696 | 1,853,112 | +0.18(+1.92%) |
May 31, 2019 | 9.619 | 9.667 | 9.442 | 9.514 | 1,783,122 | -0.32(-3.22%) |
May 30, 2019 | 9.782 | 10.09 | 9.725 | 9.830 | 1,680,593 | +0.16(+1.64%) |
May 29, 2019 | 9.596 | 9.805 | 9.444 | 9.672 | 1,869,925 | -0.04(-0.39%) |
May 28, 2019 | 9.758 | 9.881 | 9.662 | 9.710 | 1,492,850 | -0.01(-0.10%) |
May 24, 2019 | 9.558 | 9.758 | 9.482 | 9.720 | 1,126,191 | +0.29(+3.03%) |
May 23, 2019 | 9.796 | 9.796 | 9.139 | 9.434 | 3,589,058 | -0.50(-4.99%) |
May 22, 2019 | 10.06 | 10.35 | 9.786 | 9.929 | 1,661,412 | -0.15(-1.51%) |
May 21, 2019 | 10.47 | 10.52 | 10.01 | 10.08 | 2,879,032 | -0.26(-2.49%) |
May 20, 2019 | 10.29 | 10.49 | 10.10 | 10.34 | 891,423 | -0.09(-0.82%) |
May 17, 2019 | 10.70 | 10.74 | 10.40 | 10.42 | 832,274 | -0.42(-3.86%) |
May 16, 2019 | 10.73 | 11.05 | 10.68 | 10.84 | 657,656 | +0.13(+1.24%) |
May 15, 2019 | 10.87 | 11.00 | 10.66 | 10.71 | 1,411,078 | -0.20(-1.83%) |
May 14, 2019 | 10.86 | 11.20 | 10.85 | 10.91 | 1,694,192 | +0.09(+0.79%) |
May 13, 2019 | 11.72 | 11.77 | 10.61 | 10.82 | 1,373,568 | -0.70(-6.11%) |
May 10, 2019 | 11.38 | 11.64 | 11.30 | 11.53 | 882,590 | +0.03(+0.25%) |
May 09, 2019 | 11.39 | 11.58 | 11.17 | 11.50 | 1,341,295 | -0.08(-0.66%) |
May 08, 2019 | 11.68 | 11.79 | 11.54 | 11.58 | 1,300,051 | -0.10(-0.90%) |
May 07, 2019 | 11.47 | 11.75 | 11.47 | 11.68 | 1,062,872 | +0.05(+0.41%) |
May 06, 2019 | 11.42 | 11.93 | 11.40 | 11.63 | 1,116,146 | -0.26(-2.16%) |
May 03, 2019 | 11.28 | 11.94 | 11.28 | 11.89 | 1,182,285 | +0.75(+6.75%) |
May 02, 2019 | 10.64 | 11.18 | 10.31 | 11.14 | 1,934,859 | +0.53(+5.03%) |