Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 53.20 | 54.07 | 51.76 | 53.01 | 421,776 | -0.07(-0.13%) |
Apr 29, 2020 | 53.59 | 53.59 | 51.17 | 53.08 | 771,600 | +1.05(+2.02%) |
Apr 28, 2020 | 53.20 | 53.28 | 50.50 | 52.03 | 533,102 | -0.27(-0.52%) |
Apr 27, 2020 | 51.89 | 53.75 | 50.71 | 52.30 | 710,009 | +1.31(+2.57%) |
Apr 24, 2020 | 49.55 | 51.41 | 48.17 | 50.99 | 405,100 | +2.04(+4.17%) |
Apr 23, 2020 | 48.91 | 50.28 | 48.41 | 48.95 | 475,773 | +0.32(+0.66%) |
Apr 22, 2020 | 49.53 | 50.09 | 48.12 | 48.63 | 437,167 | +0.24(+0.50%) |
Apr 21, 2020 | 50.23 | 51.50 | 46.67 | 48.39 | 641,576 | -3.27(-6.33%) |
Apr 20, 2020 | 49.03 | 53.78 | 48.57 | 51.66 | 548,020 | +2.27(+4.60%) |
Apr 17, 2020 | 48.08 | 49.59 | 47.09 | 49.39 | 446,800 | +2.55(+5.44%) |
Apr 16, 2020 | 45.51 | 47.63 | 45.30 | 46.84 | 341,497 | +0.78(+1.69%) |
Apr 15, 2020 | 46.65 | 47.86 | 45.03 | 46.06 | 350,310 | -2.60(-5.34%) |
Apr 14, 2020 | 47.22 | 49.50 | 47.22 | 48.66 | 553,215 | +2.28(+4.92%) |
Apr 13, 2020 | 44.93 | 46.82 | 44.05 | 46.38 | 260,054 | +1.39(+3.09%) |
Apr 09, 2020 | 44.90 | 45.50 | 43.48 | 44.99 | 566,400 | +1.75(+4.05%) |
Apr 08, 2020 | 43.42 | 43.84 | 41.77 | 43.24 | 623,661 | +0.64(+1.50%) |
Apr 07, 2020 | 44.94 | 45.13 | 42.15 | 42.60 | 705,504 | -0.90(-2.07%) |
Apr 06, 2020 | 40.66 | 44.26 | 39.36 | 43.50 | 638,453 | +4.54(+11.65%) |
Apr 03, 2020 | 39.55 | 40.01 | 38.25 | 38.96 | 327,000 | -0.79(-1.99%) |
Apr 02, 2020 | 38.39 | 40.22 | 37.42 | 39.75 | 519,416 | +1.17(+3.03%) |
Apr 01, 2020 | 38.88 | 40.24 | 38.01 | 38.58 | 500,059 | -1.60(-3.98%) |
Mar 31, 2020 | 39.70 | 40.87 | 38.24 | 40.18 | 553,028 | +0.58(+1.46%) |
Mar 30, 2020 | 38.86 | 39.92 | 37.13 | 39.60 | 927,533 | +1.05(+2.72%) |
Mar 27, 2020 | 38.13 | 40.18 | 38.00 | 38.55 | 590,600 | -1.36(-3.41%) |
Mar 26, 2020 | 38.90 | 41.72 | 38.38 | 39.91 | 552,004 | +1.05(+2.70%) |
Mar 25, 2020 | 39.08 | 40.78 | 37.35 | 38.86 | 718,991 | -0.42(-1.07%) |
Mar 24, 2020 | 40.00 | 41.46 | 37.31 | 39.28 | 745,770 | +1.73(+4.61%) |
Mar 23, 2020 | 37.02 | 39.00 | 33.87 | 37.55 | 588,776 | +0.72(+1.95%) |
Mar 20, 2020 | 35.94 | 38.78 | 35.20 | 36.83 | 892,900 | +1.86(+5.32%) |
Mar 19, 2020 | 32.54 | 36.33 | 31.76 | 34.97 | 769,826 | +2.24(+6.84%) |
Mar 18, 2020 | 33.73 | 35.82 | 30.72 | 32.73 | 1,172,959 | -2.32(-6.62%) |
Mar 17, 2020 | 35.32 | 36.00 | 31.66 | 35.05 | 1,175,463 | +0.62(+1.80%) |
Mar 16, 2020 | 36.39 | 41.26 | 33.03 | 34.43 | 1,195,806 | -10.01(-22.52%) |
Mar 13, 2020 | 41.36 | 44.44 | 37.55 | 44.44 | 1,203,400 | +5.35(+13.69%) |
Mar 12, 2020 | 38.69 | 45.62 | 37.00 | 39.09 | 1,422,787 | -2.45(-5.90%) |
Mar 11, 2020 | 45.78 | 46.73 | 40.55 | 41.54 | 1,430,331 | -4.24(-9.26%) |
Mar 10, 2020 | 45.66 | 46.11 | 43.55 | 45.78 | 821,337 | +1.64(+3.72%) |
Mar 09, 2020 | 43.00 | 46.52 | 42.48 | 44.14 | 823,851 | -3.18(-6.72%) |
Mar 06, 2020 | 47.70 | 48.61 | 45.71 | 47.32 | 630,700 | -2.17(-4.38%) |
Mar 05, 2020 | 49.34 | 51.01 | 48.60 | 49.49 | 529,288 | -1.29(-2.54%) |
Mar 04, 2020 | 47.44 | 50.93 | 46.29 | 50.78 | 638,909 | +4.19(+8.99%) |
Mar 03, 2020 | 46.25 | 47.91 | 45.09 | 46.59 | 631,308 | +0.07(+0.15%) |
Mar 02, 2020 | 45.66 | 46.63 | 42.75 | 46.52 | 763,892 | +1.77(+3.96%) |
Feb 28, 2020 | 42.13 | 45.12 | 40.76 | 44.75 | 1,023,700 | +0.57(+1.29%) |
Feb 27, 2020 | 44.72 | 46.15 | 42.69 | 44.18 | 555,453 | -1.87(-4.06%) |
Feb 26, 2020 | 46.19 | 47.48 | 45.61 | 46.05 | 459,982 | -0.32(-0.69%) |
Feb 25, 2020 | 47.99 | 48.59 | 46.22 | 46.37 | 749,999 | -0.63(-1.34%) |
Feb 24, 2020 | 47.05 | 47.91 | 46.29 | 47.00 | 514,887 | -1.87(-3.83%) |
Feb 21, 2020 | 49.56 | 49.63 | 48.07 | 48.87 | 308,900 | -0.72(-1.45%) |
Feb 20, 2020 | 50.47 | 51.13 | 48.87 | 49.59 | 345,338 | -0.93(-1.84%) |
Feb 19, 2020 | 48.97 | 51.36 | 48.77 | 50.52 | 527,510 | +1.70(+3.48%) |
Feb 18, 2020 | 48.94 | 49.01 | 46.52 | 48.82 | 578,581 | +0.82(+1.71%) |
Feb 14, 2020 | 49.19 | 49.39 | 46.86 | 48.00 | 529,900 | -1.29(-2.62%) |
Feb 13, 2020 | 48.99 | 49.97 | 48.78 | 49.29 | 445,973 | +0.03(+0.06%) |
Feb 12, 2020 | 49.29 | 49.59 | 48.58 | 49.26 | 402,199 | +0.22(+0.45%) |
Feb 11, 2020 | 49.50 | 49.55 | 48.77 | 49.04 | 522,552 | +0.27(+0.55%) |
Feb 10, 2020 | 47.45 | 48.93 | 47.45 | 48.77 | 401,454 | +1.28(+2.70%) |
Feb 07, 2020 | 47.95 | 48.04 | 46.73 | 47.49 | 581,500 | -0.30(-0.64%) |
Feb 06, 2020 | 47.81 | 48.00 | 45.89 | 47.80 | 630,556 | +0.64(+1.35%) |
Feb 05, 2020 | 45.81 | 47.16 | 45.50 | 47.16 | 521,425 | +1.90(+4.20%) |
Feb 04, 2020 | 45.57 | 45.90 | 44.59 | 45.26 | 800,727 | +0.37(+0.82%) |
Feb 03, 2020 | 42.88 | 44.96 | 42.59 | 44.89 | 648,921 | +2.47(+5.82%) |
Jan 31, 2020 | 40.70 | 42.47 | 40.42 | 42.42 | 390,500 | +1.52(+3.72%) |
Jan 30, 2020 | 39.92 | 41.41 | 39.66 | 40.90 | 285,923 | +0.15(+0.37%) |
Jan 29, 2020 | 41.23 | 41.58 | 40.31 | 40.75 | 248,507 | -0.42(-1.02%) |
Jan 28, 2020 | 41.10 | 42.03 | 40.81 | 41.17 | 260,905 | +0.55(+1.35%) |
Jan 27, 2020 | 39.80 | 41.07 | 38.85 | 40.62 | 403,736 | -0.65(-1.57%) |
Jan 24, 2020 | 41.47 | 43.08 | 40.35 | 41.27 | 576,800 | +0.53(+1.30%) |
Jan 23, 2020 | 42.53 | 42.83 | 39.46 | 40.74 | 639,211 | -1.78(-4.19%) |
Jan 22, 2020 | 43.13 | 43.93 | 42.09 | 42.52 | 833,434 | -0.20(-0.47%) |
Jan 21, 2020 | 43.44 | 44.21 | 41.51 | 42.72 | 942,595 | -0.94(-2.15%) |
Jan 17, 2020 | 40.98 | 43.89 | 40.36 | 43.66 | 1,423,300 | +2.73(+6.67%) |
Jan 16, 2020 | 38.00 | 41.17 | 37.94 | 40.93 | 1,301,401 | +3.28(+8.71%) |
Jan 15, 2020 | 37.91 | 38.88 | 37.16 | 37.65 | 566,868 | -0.26(-0.69%) |
Jan 14, 2020 | 36.73 | 38.50 | 36.22 | 37.91 | 472,171 | +1.22(+3.33%) |
Jan 13, 2020 | 38.00 | 38.19 | 36.22 | 36.69 | 618,438 | -1.52(-3.98%) |
Jan 10, 2020 | 38.36 | 39.10 | 38.04 | 38.21 | 847,000 | -0.26(-0.68%) |
Jan 09, 2020 | 36.83 | 38.88 | 36.40 | 38.47 | 899,843 | +1.68(+4.57%) |
Jan 08, 2020 | 35.34 | 37.23 | 35.10 | 36.79 | 563,064 | +1.39(+3.94%) |
Jan 07, 2020 | 34.82 | 35.88 | 33.91 | 35.40 | 633,624 | +0.62(+1.80%) |
Jan 06, 2020 | 35.64 | 35.89 | 33.84 | 34.77 | 741,132 | -1.18(-3.28%) |
Jan 03, 2020 | 36.05 | 36.50 | 35.11 | 35.95 | 677,100 | -0.49(-1.34%) |
Jan 02, 2020 | 39.57 | 39.80 | 35.81 | 36.44 | 853,791 | -3.11(-7.86%) |
Dec 31, 2019 | 37.92 | 39.75 | 37.63 | 39.55 | 961,400 | +1.55(+4.08%) |
Dec 30, 2019 | 36.19 | 38.42 | 35.70 | 38.00 | 635,646 | +1.77(+4.89%) |
Dec 27, 2019 | 37.16 | 37.34 | 35.70 | 36.23 | 535,500 | -1.11(-2.97%) |
Dec 26, 2019 | 37.03 | 37.54 | 36.43 | 37.34 | 375,364 | +0.10(+0.27%) |
Dec 24, 2019 | 36.07 | 37.78 | 36.01 | 37.24 | 376,400 | +1.13(+3.13%) |
Dec 23, 2019 | 36.06 | 36.59 | 33.25 | 36.11 | 616,752 | -0.14(-0.39%) |
Dec 20, 2019 | 34.83 | 36.50 | 34.49 | 36.25 | 1,416,200 | +1.62(+4.68%) |
Dec 19, 2019 | 33.28 | 34.67 | 33.28 | 34.63 | 612,648 | +1.39(+4.18%) |
Dec 18, 2019 | 34.20 | 34.79 | 32.89 | 33.24 | 471,305 | -0.82(-2.41%) |
Dec 17, 2019 | 33.67 | 34.32 | 32.68 | 34.06 | 466,515 | +0.29(+0.86%) |
Dec 16, 2019 | 31.89 | 34.40 | 31.75 | 33.77 | 923,140 | +2.36(+7.51%) |
Dec 13, 2019 | 33.30 | 33.80 | 30.83 | 31.41 | 660,200 | -1.87(-5.62%) |
Dec 12, 2019 | 31.12 | 34.25 | 30.82 | 33.28 | 1,099,097 | +2.07(+6.63%) |
Dec 11, 2019 | 31.03 | 31.42 | 30.34 | 31.21 | 532,587 | +0.08(+0.26%) |
Dec 10, 2019 | 29.64 | 31.48 | 29.60 | 31.13 | 775,833 | +1.50(+5.06%) |
Dec 09, 2019 | 31.35 | 32.35 | 29.50 | 29.63 | 821,822 | -1.65(-5.27%) |
Dec 06, 2019 | 30.52 | 31.61 | 29.50 | 31.28 | 670,600 | +0.23(+0.74%) |
Dec 05, 2019 | 28.16 | 32.11 | 27.65 | 31.05 | 1,783,222 | +2.97(+10.58%) |
Dec 04, 2019 | 29.42 | 29.89 | 27.47 | 28.08 | 1,344,562 | -1.28(-4.36%) |
Dec 03, 2019 | 28.70 | 30.25 | 28.28 | 29.36 | 1,148,480 | +0.24(+0.82%) |
Dec 02, 2019 | 30.49 | 30.68 | 28.95 | 29.12 | 1,453,112 | -1.21(-3.99%) |
Nov 29, 2019 | 28.89 | 30.99 | 28.05 | 30.33 | 1,720,400 | +0.57(+1.92%) |
Nov 27, 2019 | 30.26 | 30.83 | 28.78 | 29.76 | 3,817,900 | -0.97(-3.16%) |
Nov 26, 2019 | 34.82 | 36.88 | 26.74 | 30.73 | 29,110,560 | +22.67(+281.27%) |
Nov 25, 2019 | 7.920 | 8.310 | 7.920 | 8.060 | 2,989,181 | +0.12(+1.51%) |
Nov 22, 2019 | 8.350 | 8.460 | 7.880 | 7.940 | 906,100 | -0.42(-5.02%) |
Nov 21, 2019 | 8.670 | 8.685 | 8.330 | 8.360 | 880,959 | -0.26(-3.02%) |
Nov 20, 2019 | 8.760 | 8.760 | 8.530 | 8.620 | 842,533 | -0.08(-0.92%) |
Nov 19, 2019 | 8.720 | 8.910 | 8.610 | 8.700 | 862,598 | +0.00(+0.00%) |
Nov 18, 2019 | 8.830 | 8.936 | 8.240 | 8.700 | 642,715 | -0.14(-1.58%) |
Nov 15, 2019 | 8.860 | 9.060 | 8.780 | 8.840 | 718,700 | +0.09(+1.03%) |
Nov 14, 2019 | 9.210 | 9.220 | 8.740 | 8.750 | 364,245 | -0.45(-4.89%) |
Nov 13, 2019 | 9.570 | 9.605 | 9.130 | 9.200 | 321,907 | -0.43(-4.47%) |
Nov 12, 2019 | 9.500 | 10.14 | 9.490 | 9.630 | 539,504 | +0.26(+2.77%) |
Nov 11, 2019 | 9.640 | 9.695 | 9.270 | 9.370 | 395,488 | -0.33(-3.40%) |
Nov 08, 2019 | 9.890 | 10.30 | 9.635 | 9.700 | 548,400 | -0.34(-3.39%) |
Nov 07, 2019 | 9.990 | 10.15 | 9.500 | 10.04 | 694,619 | +0.14(+1.41%) |
Nov 06, 2019 | 10.03 | 10.06 | 9.680 | 9.900 | 403,112 | -0.10(-1.00%) |
Nov 05, 2019 | 10.07 | 10.07 | 9.480 | 10.00 | 814,254 | +0.64(+6.84%) |
Nov 04, 2019 | 9.110 | 9.470 | 8.930 | 9.360 | 370,892 | +0.32(+3.54%) |
Nov 01, 2019 | 8.670 | 9.240 | 8.600 | 9.040 | 471,100 | +0.44(+5.12%) |
Oct 31, 2019 | 8.980 | 9.140 | 8.470 | 8.600 | 375,331 | -0.38(-4.23%) |
Oct 30, 2019 | 8.520 | 9.240 | 8.520 | 8.980 | 544,190 | +0.48(+5.65%) |
Oct 29, 2019 | 7.740 | 8.520 | 7.610 | 8.500 | 515,554 | +0.76(+9.82%) |
Oct 28, 2019 | 7.930 | 8.082 | 7.670 | 7.740 | 178,279 | -0.16(-2.03%) |
Oct 25, 2019 | 7.620 | 8.020 | 7.520 | 7.900 | 267,500 | +0.27(+3.54%) |
Oct 24, 2019 | 7.710 | 7.804 | 7.500 | 7.630 | 228,050 | -0.06(-0.78%) |
Oct 23, 2019 | 7.920 | 8.120 | 7.620 | 7.690 | 276,009 | -0.23(-2.90%) |
Oct 22, 2019 | 7.980 | 8.190 | 7.865 | 7.920 | 164,137 | -0.05(-0.63%) |
Oct 21, 2019 | 7.790 | 8.150 | 7.750 | 7.970 | 237,802 | +0.23(+2.97%) |
Oct 18, 2019 | 7.970 | 8.178 | 7.700 | 7.740 | 381,900 | -0.25(-3.13%) |
Oct 17, 2019 | 7.700 | 8.030 | 7.700 | 7.990 | 273,223 | +0.34(+4.44%) |
Oct 16, 2019 | 7.730 | 8.035 | 7.590 | 7.650 | 259,230 | -0.10(-1.29%) |
Oct 15, 2019 | 7.350 | 7.860 | 7.220 | 7.750 | 397,490 | +0.48(+6.60%) |
Oct 14, 2019 | 7.600 | 7.640 | 7.190 | 7.270 | 266,500 | -0.32(-4.22%) |
Oct 11, 2019 | 7.800 | 7.850 | 7.560 | 7.590 | 497,100 | -0.13(-1.68%) |
Oct 10, 2019 | 7.430 | 7.750 | 7.340 | 7.720 | 335,907 | +0.32(+4.32%) |
Oct 09, 2019 | 7.380 | 7.510 | 7.310 | 7.400 | 334,575 | +0.09(+1.23%) |
Oct 08, 2019 | 7.260 | 7.340 | 7.030 | 7.310 | 488,090 | -0.04(-0.54%) |
Oct 07, 2019 | 7.180 | 7.405 | 7.090 | 7.350 | 246,970 | +0.19(+2.65%) |
Oct 04, 2019 | 7.160 | 7.280 | 7.030 | 7.160 | 292,900 | -0.05(-0.69%) |
Oct 03, 2019 | 6.920 | 7.240 | 6.770 | 7.210 | 386,585 | +0.32(+4.64%) |
Oct 02, 2019 | 6.770 | 6.910 | 6.490 | 6.890 | 337,541 | +0.08(+1.17%) |
Oct 01, 2019 | 6.780 | 7.070 | 6.730 | 6.810 | 295,868 | +0.03(+0.44%) |
Sep 30, 2019 | 6.590 | 6.800 | 6.440 | 6.780 | 331,616 | +0.23(+3.51%) |
Sep 27, 2019 | 6.600 | 6.880 | 6.470 | 6.550 | 405,800 | -0.05(-0.76%) |
Sep 26, 2019 | 6.810 | 6.920 | 6.540 | 6.600 | 223,695 | -0.21(-3.08%) |
Sep 25, 2019 | 6.930 | 6.990 | 6.770 | 6.810 | 232,625 | -0.11(-1.52%) |
Sep 24, 2019 | 7.330 | 7.330 | 6.780 | 6.915 | 445,613 | -0.32(-4.36%) |
Sep 23, 2019 | 7.400 | 7.410 | 7.140 | 7.230 | 214,626 | -0.27(-3.60%) |
Sep 20, 2019 | 7.580 | 7.820 | 7.090 | 7.500 | 2,950,100 | -0.09(-1.19%) |
Sep 19, 2019 | 7.570 | 7.950 | 7.410 | 7.590 | 608,930 | +0.34(+4.69%) |
Sep 18, 2019 | 7.570 | 7.700 | 7.220 | 7.250 | 479,376 | -0.33(-4.35%) |
Sep 17, 2019 | 7.620 | 7.790 | 7.450 | 7.580 | 257,390 | -0.05(-0.66%) |
Sep 16, 2019 | 7.550 | 7.710 | 7.380 | 7.630 | 354,542 | +0.05(+0.66%) |
Sep 13, 2019 | 7.670 | 7.850 | 7.320 | 7.580 | 522,400 | -0.06(-0.79%) |
Sep 12, 2019 | 8.430 | 8.430 | 7.440 | 7.640 | 557,974 | -0.06(-0.78%) |
Sep 11, 2019 | 7.650 | 7.760 | 7.630 | 7.700 | 198,250 | +0.11(+1.45%) |
Sep 10, 2019 | 7.190 | 7.680 | 7.100 | 7.590 | 292,545 | +0.39(+5.42%) |
Sep 09, 2019 | 6.900 | 7.360 | 6.750 | 7.200 | 421,856 | +0.34(+4.96%) |
Sep 06, 2019 | 7.010 | 7.250 | 6.850 | 6.860 | 468,100 | -0.10(-1.44%) |
Sep 05, 2019 | 6.780 | 7.000 | 6.630 | 6.960 | 667,468 | +0.27(+4.04%) |
Sep 04, 2019 | 6.680 | 6.740 | 6.550 | 6.690 | 222,386 | +0.09(+1.36%) |
Sep 03, 2019 | 6.600 | 6.760 | 6.500 | 6.600 | 460,979 | -0.06(-0.90%) |
Aug 30, 2019 | 6.740 | 6.820 | 6.570 | 6.660 | 131,500 | -0.10(-1.48%) |
Aug 29, 2019 | 6.800 | 6.835 | 6.600 | 6.760 | 324,328 | +0.01(+0.15%) |
Aug 28, 2019 | 6.580 | 6.980 | 6.580 | 6.750 | 178,670 | +0.13(+1.96%) |
Aug 27, 2019 | 6.860 | 7.090 | 6.610 | 6.620 | 211,031 | -0.18(-2.65%) |
Aug 26, 2019 | 6.760 | 6.830 | 6.620 | 6.800 | 176,246 | +0.10(+1.49%) |
Aug 23, 2019 | 6.930 | 7.130 | 6.670 | 6.700 | 271,500 | -0.25(-3.60%) |
Aug 22, 2019 | 7.090 | 7.130 | 6.720 | 6.950 | 320,226 | -0.17(-2.39%) |
Aug 21, 2019 | 7.140 | 7.320 | 6.940 | 7.120 | 244,071 | +0.05(+0.71%) |
Aug 20, 2019 | 7.110 | 7.250 | 6.860 | 7.070 | 212,814 | -0.02(-0.28%) |
Aug 19, 2019 | 6.930 | 7.130 | 6.630 | 7.090 | 335,869 | +0.37(+5.51%) |
Aug 16, 2019 | 6.520 | 6.890 | 6.520 | 6.720 | 513,500 | +0.25(+3.86%) |
Aug 15, 2019 | 6.840 | 7.000 | 6.370 | 6.470 | 915,158 | -0.34(-4.99%) |
Aug 14, 2019 | 6.940 | 7.080 | 6.780 | 6.810 | 681,669 | -0.21(-2.99%) |
Aug 13, 2019 | 6.750 | 7.080 | 6.710 | 7.020 | 403,830 | +0.27(+4.00%) |
Aug 12, 2019 | 6.790 | 7.100 | 6.530 | 6.750 | 464,853 | -0.09(-1.32%) |
Aug 09, 2019 | 7.110 | 7.460 | 6.830 | 6.840 | 441,500 | -0.27(-3.80%) |
Aug 08, 2019 | 6.910 | 7.170 | 6.910 | 7.110 | 515,970 | +0.20(+2.89%) |
Aug 07, 2019 | 6.700 | 7.080 | 6.520 | 6.910 | 394,744 | +0.03(+0.44%) |
Aug 06, 2019 | 7.330 | 7.710 | 6.160 | 6.880 | 1,163,720 | -0.74(-9.71%) |
Aug 05, 2019 | 7.700 | 7.780 | 7.450 | 7.620 | 345,400 | -0.25(-3.18%) |
Aug 02, 2019 | 7.880 | 8.115 | 7.750 | 7.870 | 244,300 | -0.05(-0.63%) |
Aug 01, 2019 | 8.030 | 8.130 | 7.870 | 7.920 | 374,538 | -0.06(-0.75%) |
Jul 31, 2019 | 8.090 | 8.130 | 7.960 | 7.980 | 318,175 | -0.11(-1.36%) |
Jul 30, 2019 | 7.910 | 8.165 | 7.910 | 8.090 | 301,923 | +0.14(+1.76%) |
Jul 29, 2019 | 7.760 | 7.980 | 7.640 | 7.950 | 204,061 | +0.21(+2.71%) |
Jul 26, 2019 | 7.580 | 7.750 | 7.580 | 7.740 | 303,500 | +0.21(+2.79%) |
Jul 25, 2019 | 7.950 | 7.970 | 7.500 | 7.530 | 350,179 | -0.43(-5.40%) |
Jul 24, 2019 | 8.150 | 8.150 | 7.860 | 7.960 | 349,868 | -0.19(-2.33%) |
Jul 23, 2019 | 8.320 | 8.330 | 8.120 | 8.150 | 203,518 | -0.14(-1.69%) |
Jul 22, 2019 | 8.210 | 8.330 | 8.095 | 8.290 | 239,228 | +0.13(+1.59%) |
Jul 19, 2019 | 8.280 | 8.310 | 8.100 | 8.160 | 264,900 | -0.42(-4.90%) |
Jul 18, 2019 | 8.090 | 8.330 | 7.960 | 8.580 | 277,937 | +0.47(+5.80%) |
Jul 17, 2019 | 8.270 | 8.290 | 7.930 | 8.110 | 336,880 | -0.16(-1.93%) |
Jul 16, 2019 | 8.310 | 8.370 | 8.050 | 8.270 | 317,220 | +0.01(+0.12%) |
Jul 15, 2019 | 8.520 | 8.560 | 8.250 | 8.260 | 309,446 | -0.24(-2.82%) |
Jul 12, 2019 | 8.650 | 8.680 | 8.450 | 8.500 | 245,900 | -0.17(-1.96%) |
Jul 11, 2019 | 8.860 | 8.950 | 8.640 | 8.670 | 201,167 | -0.19(-2.14%) |
Jul 10, 2019 | 8.850 | 9.000 | 8.650 | 8.860 | 313,485 | +0.03(+0.34%) |
Jul 09, 2019 | 8.410 | 8.850 | 8.410 | 8.830 | 252,598 | +0.38(+4.50%) |
Jul 08, 2019 | 8.900 | 8.900 | 8.250 | 8.450 | 708,513 | -0.44(-4.95%) |
Jul 05, 2019 | 8.890 | 9.020 | 8.830 | 8.890 | 222,800 | +0.00(+0.00%) |
Jul 03, 2019 | 8.850 | 9.030 | 8.680 | 8.890 | 260,500 | +0.08(+0.91%) |
Jul 02, 2019 | 9.000 | 9.000 | 8.610 | 8.810 | 329,021 | -0.14(-1.56%) |
Jul 01, 2019 | 9.330 | 9.400 | 8.750 | 8.950 | 672,808 | -0.35(-3.76%) |
Jun 28, 2019 | 8.970 | 9.550 | 8.740 | 9.300 | 2,908,100 | +0.36(+4.03%) |
Jun 27, 2019 | 8.700 | 8.950 | 8.700 | 8.940 | 464,695 | +0.25(+2.88%) |
Jun 26, 2019 | 8.770 | 8.880 | 8.580 | 8.690 | 397,406 | -0.03(-0.34%) |
Jun 25, 2019 | 8.600 | 8.990 | 8.500 | 8.720 | 626,487 | +0.19(+2.23%) |
Jun 24, 2019 | 8.680 | 8.840 | 8.500 | 8.530 | 648,391 | -0.17(-1.95%) |
Jun 21, 2019 | 8.820 | 8.880 | 8.440 | 8.700 | 2,098,400 | -0.15(-1.69%) |
Jun 20, 2019 | 8.590 | 8.910 | 8.570 | 8.850 | 374,408 | +0.28(+3.27%) |
Jun 19, 2019 | 8.750 | 8.870 | 8.440 | 8.570 | 314,903 | -0.14(-1.61%) |
Jun 18, 2019 | 8.810 | 8.890 | 8.650 | 8.710 | 554,246 | -0.07(-0.80%) |
Jun 17, 2019 | 8.670 | 8.880 | 8.450 | 8.780 | 318,472 | +0.44(+5.28%) |
Jun 14, 2019 | 8.620 | 8.750 | 8.320 | 8.340 | 228,600 | -0.34(-3.92%) |
Jun 13, 2019 | 8.740 | 8.920 | 8.610 | 8.680 | 274,779 | -0.01(-0.12%) |
Jun 12, 2019 | 8.300 | 8.830 | 8.275 | 8.690 | 384,466 | +0.38(+4.57%) |
Jun 11, 2019 | 8.690 | 8.700 | 8.270 | 8.310 | 433,578 | -0.27(-3.15%) |
Jun 10, 2019 | 8.670 | 8.880 | 8.440 | 8.580 | 329,755 | -0.08(-0.92%) |
Jun 07, 2019 | 8.720 | 8.880 | 8.560 | 8.660 | 428,800 | -0.05(-0.57%) |
Jun 06, 2019 | 9.020 | 9.270 | 8.250 | 8.710 | 909,848 | -0.25(-2.79%) |
Jun 05, 2019 | 8.240 | 9.750 | 8.060 | 8.960 | 3,358,470 | -2.12(-19.13%) |
Jun 04, 2019 | 11.28 | 11.28 | 10.83 | 11.08 | 272,844 | -0.12(-1.07%) |
Jun 03, 2019 | 11.30 | 11.40 | 11.02 | 11.20 | 238,334 | -0.08(-0.71%) |
May 31, 2019 | 11.65 | 11.65 | 11.25 | 11.28 | 271,600 | -0.53(-4.49%) |
May 30, 2019 | 12.36 | 12.47 | 11.67 | 11.81 | 208,860 | -0.51(-4.14%) |
May 29, 2019 | 12.22 | 12.50 | 11.91 | 12.32 | 476,109 | -0.03(-0.24%) |
May 28, 2019 | 11.69 | 12.40 | 11.62 | 12.35 | 271,594 | +0.64(+5.47%) |
May 24, 2019 | 11.70 | 11.96 | 11.58 | 11.71 | 346,500 | +0.11(+0.95%) |
May 23, 2019 | 11.73 | 12.05 | 11.44 | 11.60 | 603,744 | -0.18(-1.53%) |
May 22, 2019 | 11.81 | 12.04 | 11.70 | 11.78 | 782,722 | -0.08(-0.67%) |
May 21, 2019 | 11.92 | 12.00 | 11.78 | 11.86 | 701,590 | +0.04(+0.34%) |
May 20, 2019 | 12.34 | 12.39 | 11.81 | 11.82 | 226,865 | -0.61(-4.91%) |
May 17, 2019 | 12.40 | 12.69 | 12.39 | 12.43 | 239,900 | -0.09(-0.72%) |
May 16, 2019 | 12.37 | 12.52 | 12.15 | 12.52 | 602,782 | +0.17(+1.38%) |
May 15, 2019 | 11.82 | 12.43 | 11.77 | 12.35 | 308,041 | +0.41(+3.43%) |
May 14, 2019 | 12.00 | 12.25 | 11.79 | 11.94 | 302,290 | -0.04(-0.33%) |
May 13, 2019 | 12.08 | 12.23 | 11.63 | 11.98 | 885,212 | -0.35(-2.84%) |
May 10, 2019 | 12.14 | 12.48 | 12.06 | 12.33 | 174,300 | +0.12(+0.98%) |
May 09, 2019 | 12.20 | 12.41 | 11.67 | 12.21 | 838,660 | +0.01(+0.08%) |
May 08, 2019 | 12.78 | 12.78 | 12.10 | 12.20 | 460,292 | -0.55(-4.31%) |
May 07, 2019 | 13.29 | 13.29 | 12.65 | 12.75 | 1,108,814 | -0.66(-4.92%) |
May 06, 2019 | 12.89 | 13.49 | 12.77 | 13.41 | 217,698 | +0.48(+3.71%) |
May 03, 2019 | 12.78 | 13.09 | 12.74 | 12.93 | 143,400 | +0.14(+1.09%) |
May 02, 2019 | 12.85 | 13.23 | 11.66 | 12.79 | 175,567 | -0.15(-1.16%) |