Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 23.05 | 23.10 | 21.52 | 22.05 | 1,815,998 | -1.05(-4.55%) |
Apr 29, 2020 | 24.52 | 24.53 | 23.01 | 23.10 | 934,870 | -1.00(-4.15%) |
Apr 28, 2020 | 25.58 | 25.64 | 24.04 | 24.10 | 656,427 | -1.15(-4.55%) |
Apr 27, 2020 | 25.50 | 25.68 | 24.61 | 25.25 | 1,029,233 | +0.07(+0.28%) |
Apr 24, 2020 | 25.34 | 25.43 | 24.17 | 25.18 | 909,300 | +0.50(+2.03%) |
Apr 23, 2020 | 25.03 | 25.98 | 24.36 | 24.68 | 931,154 | -0.18(-0.72%) |
Apr 22, 2020 | 24.19 | 25.07 | 23.41 | 24.86 | 1,018,196 | +1.18(+4.98%) |
Apr 21, 2020 | 24.61 | 25.34 | 23.12 | 23.68 | 1,137,720 | -1.37(-5.47%) |
Apr 20, 2020 | 23.03 | 25.63 | 22.68 | 25.05 | 1,642,006 | +1.61(+6.87%) |
Apr 17, 2020 | 22.94 | 23.53 | 22.32 | 23.44 | 1,288,800 | +1.31(+5.92%) |
Apr 16, 2020 | 20.98 | 22.16 | 20.70 | 22.13 | 1,116,587 | +1.47(+7.12%) |
Apr 15, 2020 | 20.92 | 21.20 | 20.26 | 20.66 | 781,403 | -1.09(-5.01%) |
Apr 14, 2020 | 20.50 | 21.94 | 20.47 | 21.75 | 1,008,904 | +1.58(+7.83%) |
Apr 13, 2020 | 20.55 | 20.89 | 19.65 | 20.17 | 998,917 | -0.36(-1.75%) |
Apr 09, 2020 | 20.80 | 21.45 | 19.61 | 20.53 | 1,541,900 | +1.25(+6.48%) |
Apr 08, 2020 | 18.77 | 19.34 | 18.09 | 19.28 | 1,056,571 | +0.70(+3.77%) |
Apr 07, 2020 | 20.08 | 20.50 | 18.18 | 18.58 | 1,667,420 | -0.56(-2.93%) |
Apr 06, 2020 | 18.77 | 19.19 | 18.15 | 19.14 | 1,257,462 | +1.32(+7.41%) |
Apr 03, 2020 | 17.93 | 18.41 | 17.34 | 17.82 | 838,700 | -0.27(-1.49%) |
Apr 02, 2020 | 17.85 | 18.69 | 17.70 | 18.09 | 809,790 | +0.03(+0.17%) |
Apr 01, 2020 | 18.49 | 19.33 | 17.81 | 18.06 | 1,028,499 | -1.15(-5.99%) |
Mar 31, 2020 | 19.84 | 20.23 | 18.30 | 19.21 | 1,714,646 | -0.81(-4.05%) |
Mar 30, 2020 | 19.96 | 20.78 | 19.18 | 20.02 | 1,869,439 | +0.44(+2.25%) |
Mar 27, 2020 | 20.47 | 21.05 | 19.50 | 19.58 | 1,247,500 | -1.65(-7.77%) |
Mar 26, 2020 | 20.34 | 23.00 | 20.34 | 21.23 | 1,494,000 | +0.62(+3.01%) |
Mar 25, 2020 | 19.90 | 21.14 | 19.00 | 20.61 | 1,354,455 | +0.36(+1.78%) |
Mar 24, 2020 | 19.21 | 20.29 | 18.78 | 20.25 | 1,331,420 | +1.97(+10.78%) |
Mar 23, 2020 | 18.25 | 19.00 | 16.89 | 18.28 | 1,361,222 | +0.37(+2.07%) |
Mar 20, 2020 | 19.22 | 19.55 | 17.70 | 17.91 | 2,156,200 | -1.22(-6.38%) |
Mar 19, 2020 | 16.25 | 19.53 | 15.30 | 19.13 | 1,981,015 | +2.93(+18.09%) |
Mar 18, 2020 | 16.56 | 17.37 | 13.71 | 16.20 | 1,930,441 | -1.46(-8.27%) |
Mar 17, 2020 | 16.68 | 19.00 | 15.47 | 17.66 | 2,440,753 | +1.16(+7.03%) |
Mar 16, 2020 | 16.26 | 17.73 | 15.08 | 16.50 | 1,934,008 | -2.02(-10.91%) |
Mar 13, 2020 | 19.05 | 19.95 | 16.24 | 18.52 | 2,697,500 | +0.01(+0.05%) |
Mar 12, 2020 | 19.42 | 20.70 | 18.50 | 18.51 | 1,946,213 | -2.73(-12.85%) |
Mar 11, 2020 | 22.26 | 22.72 | 20.55 | 21.24 | 2,011,020 | -1.87(-8.09%) |
Mar 10, 2020 | 22.55 | 23.66 | 20.71 | 23.11 | 1,911,492 | +1.35(+6.20%) |
Mar 09, 2020 | 22.77 | 23.84 | 20.83 | 21.76 | 1,997,452 | -3.26(-13.03%) |
Mar 06, 2020 | 25.00 | 26.30 | 23.79 | 25.02 | 1,872,100 | -1.10(-4.21%) |
Mar 05, 2020 | 26.00 | 28.04 | 25.90 | 26.12 | 2,083,216 | -0.48(-1.80%) |
Mar 04, 2020 | 25.30 | 27.42 | 24.68 | 26.60 | 5,788,864 | +1.93(+7.82%) |
Mar 03, 2020 | 26.51 | 27.39 | 24.10 | 24.67 | 3,758,546 | -3.05(-11.00%) |
Mar 02, 2020 | 22.50 | 29.61 | 22.00 | 27.72 | 18,750,458 | +11.38(+69.65%) |
Feb 28, 2020 | 14.77 | 16.38 | 14.60 | 16.34 | 1,849,000 | +0.96(+6.24%) |
Feb 27, 2020 | 14.04 | 15.47 | 13.39 | 15.38 | 1,863,160 | +1.00(+6.95%) |
Feb 26, 2020 | 14.53 | 14.66 | 13.86 | 14.38 | 997,932 | -0.13(-0.90%) |
Feb 25, 2020 | 14.80 | 15.11 | 13.72 | 14.51 | 1,599,290 | -0.28(-1.89%) |
Feb 24, 2020 | 15.64 | 15.71 | 14.48 | 14.79 | 1,717,637 | -1.30(-8.08%) |
Feb 21, 2020 | 16.30 | 16.43 | 15.69 | 16.09 | 705,700 | -0.32(-1.95%) |
Feb 20, 2020 | 16.27 | 16.47 | 15.57 | 16.41 | 754,122 | +0.09(+0.55%) |
Feb 19, 2020 | 17.34 | 17.49 | 16.07 | 16.32 | 955,755 | -0.02(-0.12%) |
Feb 18, 2020 | 15.37 | 16.38 | 15.04 | 16.34 | 1,135,534 | +0.96(+6.24%) |
Feb 14, 2020 | 16.40 | 16.40 | 15.04 | 15.38 | 1,850,900 | -0.69(-4.29%) |
Feb 13, 2020 | 16.31 | 17.00 | 15.91 | 16.07 | 1,263,874 | -0.76(-4.52%) |
Feb 12, 2020 | 17.40 | 17.52 | 16.73 | 16.83 | 1,115,941 | -0.40(-2.32%) |
Feb 11, 2020 | 17.85 | 17.85 | 16.98 | 17.23 | 944,700 | -0.48(-2.71%) |
Feb 10, 2020 | 17.21 | 17.75 | 16.75 | 17.71 | 1,184,805 | +0.44(+2.55%) |
Feb 07, 2020 | 17.07 | 17.90 | 16.98 | 17.27 | 677,800 | +0.05(+0.29%) |
Feb 06, 2020 | 17.86 | 18.03 | 17.13 | 17.22 | 698,548 | -0.79(-4.36%) |
Feb 05, 2020 | 17.91 | 18.36 | 17.50 | 18.00 | 692,772 | +0.43(+2.48%) |
Feb 04, 2020 | 17.01 | 17.59 | 16.96 | 17.57 | 705,664 | +0.82(+4.90%) |
Feb 03, 2020 | 16.19 | 17.08 | 16.16 | 16.75 | 892,380 | +0.60(+3.72%) |
Jan 31, 2020 | 16.01 | 16.24 | 15.57 | 16.15 | 670,800 | +0.00(+0.00%) |
Jan 30, 2020 | 16.25 | 16.36 | 15.86 | 16.15 | 659,795 | -0.30(-1.79%) |
Jan 29, 2020 | 16.95 | 17.02 | 16.39 | 16.45 | 648,306 | -0.52(-3.09%) |
Jan 28, 2020 | 16.00 | 17.04 | 15.95 | 16.97 | 1,009,283 | +1.09(+6.86%) |
Jan 27, 2020 | 15.89 | 16.44 | 15.77 | 15.88 | 878,151 | -0.62(-3.76%) |
Jan 24, 2020 | 17.40 | 17.54 | 16.45 | 16.50 | 1,519,100 | -0.84(-4.84%) |
Jan 23, 2020 | 17.15 | 17.52 | 16.83 | 17.34 | 860,006 | +0.12(+0.70%) |
Jan 22, 2020 | 17.54 | 18.11 | 17.11 | 17.22 | 1,663,074 | -0.32(-1.82%) |
Jan 21, 2020 | 16.93 | 17.69 | 16.78 | 17.54 | 1,390,180 | +0.50(+2.93%) |
Jan 17, 2020 | 18.44 | 18.89 | 16.98 | 17.04 | 2,609,700 | -1.79(-9.51%) |
Jan 16, 2020 | 18.55 | 19.10 | 18.37 | 18.83 | 758,341 | +0.43(+2.34%) |
Jan 15, 2020 | 18.00 | 18.45 | 17.56 | 18.40 | 1,861,995 | +0.52(+2.91%) |
Jan 14, 2020 | 17.35 | 18.03 | 17.00 | 17.88 | 1,022,895 | +0.64(+3.71%) |
Jan 13, 2020 | 18.46 | 18.84 | 17.10 | 17.24 | 1,783,471 | -1.14(-6.18%) |
Jan 10, 2020 | 19.16 | 19.50 | 18.35 | 18.38 | 1,158,100 | -0.84(-4.37%) |
Jan 09, 2020 | 18.98 | 20.09 | 18.89 | 19.21 | 1,494,243 | +0.59(+3.20%) |
Jan 08, 2020 | 18.51 | 18.87 | 18.30 | 18.62 | 869,953 | +0.17(+0.92%) |
Jan 07, 2020 | 18.44 | 18.50 | 17.96 | 18.45 | 686,739 | -0.02(-0.11%) |
Jan 06, 2020 | 17.84 | 18.54 | 17.26 | 18.47 | 1,345,301 | +0.25(+1.37%) |
Jan 03, 2020 | 18.16 | 18.64 | 18.05 | 18.22 | 730,200 | -0.50(-2.67%) |
Jan 02, 2020 | 19.28 | 19.40 | 18.08 | 18.72 | 1,124,881 | -0.45(-2.35%) |
Dec 31, 2019 | 18.83 | 19.61 | 18.69 | 19.17 | 735,200 | +0.23(+1.21%) |
Dec 30, 2019 | 19.25 | 19.52 | 18.83 | 18.94 | 678,680 | -0.31(-1.61%) |
Dec 27, 2019 | 20.00 | 20.00 | 18.79 | 19.25 | 824,000 | -0.41(-2.11%) |
Dec 26, 2019 | 19.50 | 19.92 | 19.31 | 19.66 | 1,095,581 | +0.07(+0.38%) |
Dec 24, 2019 | 19.19 | 19.72 | 19.09 | 19.59 | 776,400 | +0.41(+2.14%) |
Dec 23, 2019 | 18.33 | 19.26 | 18.02 | 19.18 | 1,154,757 | +0.83(+4.52%) |
Dec 20, 2019 | 18.50 | 18.57 | 17.65 | 18.35 | 2,220,600 | -0.15(-0.81%) |
Dec 19, 2019 | 18.19 | 18.57 | 17.88 | 18.50 | 1,506,071 | +0.50(+2.78%) |
Dec 18, 2019 | 17.19 | 18.65 | 17.05 | 18.00 | 2,424,908 | +0.93(+5.45%) |
Dec 17, 2019 | 17.01 | 17.16 | 16.70 | 17.07 | 947,381 | +0.08(+0.47%) |
Dec 16, 2019 | 16.81 | 17.02 | 16.55 | 16.99 | 946,678 | +0.24(+1.43%) |
Dec 13, 2019 | 16.88 | 17.12 | 16.60 | 16.75 | 585,300 | -0.25(-1.50%) |
Dec 12, 2019 | 16.78 | 17.11 | 16.48 | 17.00 | 824,563 | +0.30(+1.83%) |
Dec 11, 2019 | 16.58 | 17.00 | 16.57 | 16.70 | 723,163 | +0.14(+0.85%) |
Dec 10, 2019 | 15.88 | 16.86 | 15.61 | 16.56 | 1,522,326 | +0.66(+4.15%) |
Dec 09, 2019 | 17.06 | 17.63 | 15.70 | 15.90 | 1,842,830 | -0.39(-2.39%) |
Dec 06, 2019 | 17.61 | 17.68 | 15.10 | 16.29 | 2,792,500 | -1.16(-6.65%) |
Dec 05, 2019 | 18.21 | 18.25 | 17.15 | 17.45 | 1,554,384 | -0.59(-3.27%) |
Dec 04, 2019 | 16.88 | 18.05 | 16.86 | 18.04 | 1,379,836 | +1.38(+8.25%) |
Dec 03, 2019 | 16.74 | 17.20 | 16.63 | 16.66 | 1,123,544 | -0.41(-2.37%) |
Dec 02, 2019 | 18.50 | 18.50 | 16.88 | 17.07 | 1,659,436 | -0.45(-2.57%) |
Nov 29, 2019 | 18.50 | 18.70 | 17.38 | 17.52 | 1,282,400 | +0.58(+3.42%) |
Nov 27, 2019 | 16.87 | 16.98 | 16.67 | 16.94 | 775,400 | +0.20(+1.19%) |
Nov 26, 2019 | 17.08 | 17.15 | 16.50 | 16.74 | 1,172,919 | -0.31(-1.82%) |
Nov 25, 2019 | 16.42 | 17.35 | 16.31 | 17.05 | 1,048,755 | +0.78(+4.79%) |
Nov 22, 2019 | 16.23 | 16.43 | 15.81 | 16.27 | 629,200 | +0.17(+1.06%) |
Nov 21, 2019 | 16.22 | 16.28 | 15.88 | 16.10 | 711,443 | -0.12(-0.74%) |
Nov 20, 2019 | 15.50 | 16.33 | 15.50 | 16.22 | 1,133,347 | +0.62(+3.97%) |
Nov 19, 2019 | 15.54 | 15.75 | 15.30 | 15.60 | 782,365 | +0.16(+1.04%) |
Nov 18, 2019 | 15.60 | 15.80 | 15.33 | 15.44 | 1,146,381 | -0.16(-1.03%) |
Nov 15, 2019 | 15.42 | 15.78 | 15.26 | 15.60 | 834,800 | +0.24(+1.60%) |
Nov 14, 2019 | 14.99 | 15.40 | 14.99 | 15.36 | 753,596 | +0.27(+1.76%) |
Nov 13, 2019 | 15.35 | 15.71 | 14.82 | 15.09 | 1,291,804 | -0.35(-2.27%) |
Nov 12, 2019 | 15.36 | 15.74 | 15.12 | 15.44 | 1,516,621 | +0.16(+1.05%) |
Nov 11, 2019 | 14.72 | 15.50 | 14.55 | 15.28 | 1,128,364 | +0.56(+3.80%) |
Nov 08, 2019 | 14.22 | 15.48 | 14.21 | 14.72 | 2,183,800 | +0.25(+1.73%) |
Nov 07, 2019 | 14.09 | 14.61 | 14.04 | 14.47 | 1,045,680 | +0.45(+3.21%) |
Nov 06, 2019 | 14.25 | 14.70 | 13.88 | 14.02 | 2,250,764 | -0.15(-1.06%) |
Nov 05, 2019 | 13.55 | 14.56 | 13.40 | 14.17 | 3,381,101 | +0.85(+6.38%) |
Nov 04, 2019 | 14.00 | 14.20 | 13.10 | 13.32 | 5,176,196 | +0.78(+6.22%) |
Nov 01, 2019 | 11.79 | 12.58 | 11.63 | 12.54 | 1,855,000 | +0.84(+7.18%) |
Oct 31, 2019 | 11.45 | 11.71 | 11.38 | 11.70 | 761,834 | +0.09(+0.78%) |
Oct 30, 2019 | 11.53 | 11.66 | 11.31 | 11.61 | 714,661 | +0.09(+0.78%) |
Oct 29, 2019 | 11.22 | 11.56 | 11.05 | 11.52 | 1,208,777 | +0.23(+2.04%) |
Oct 28, 2019 | 11.29 | 11.32 | 10.98 | 11.29 | 809,946 | +0.10(+0.89%) |
Oct 25, 2019 | 11.04 | 11.40 | 11.00 | 11.19 | 738,400 | +0.09(+0.81%) |
Oct 24, 2019 | 11.17 | 11.28 | 10.92 | 11.10 | 733,631 | -0.01(-0.09%) |
Oct 23, 2019 | 11.32 | 11.44 | 10.92 | 11.11 | 915,286 | -0.26(-2.29%) |
Oct 22, 2019 | 11.12 | 11.65 | 10.99 | 11.37 | 1,149,744 | +0.23(+2.06%) |
Oct 21, 2019 | 10.75 | 11.35 | 10.70 | 11.14 | 1,341,979 | +0.44(+4.11%) |
Oct 18, 2019 | 10.85 | 10.98 | 10.53 | 10.70 | 875,800 | -0.16(-1.47%) |
Oct 17, 2019 | 10.56 | 11.06 | 10.48 | 10.86 | 1,473,697 | +0.40(+3.82%) |
Oct 16, 2019 | 10.50 | 10.67 | 10.34 | 10.46 | 1,306,081 | +0.01(+0.10%) |
Oct 15, 2019 | 10.24 | 10.71 | 10.12 | 10.45 | 1,956,943 | +0.34(+3.36%) |
Oct 14, 2019 | 10.22 | 10.37 | 10.06 | 10.11 | 499,011 | -0.09(-0.88%) |
Oct 11, 2019 | 10.20 | 10.36 | 9.930 | 10.20 | 840,200 | +0.21(+2.10%) |
Oct 10, 2019 | 9.900 | 10.27 | 9.850 | 9.990 | 975,078 | +0.13(+1.32%) |
Oct 09, 2019 | 9.610 | 9.980 | 9.530 | 9.860 | 927,965 | +0.30(+3.14%) |
Oct 08, 2019 | 10.36 | 10.38 | 9.420 | 9.560 | 5,746,833 | -0.92(-8.78%) |
Oct 07, 2019 | 10.44 | 10.68 | 10.17 | 10.48 | 1,173,895 | -0.02(-0.19%) |
Oct 04, 2019 | 10.27 | 10.55 | 9.985 | 10.50 | 1,211,700 | +0.18(+1.74%) |
Oct 03, 2019 | 9.800 | 10.50 | 9.800 | 10.32 | 1,827,561 | +0.47(+4.77%) |
Oct 02, 2019 | 9.080 | 9.860 | 8.940 | 9.850 | 1,441,371 | +0.62(+6.72%) |
Oct 01, 2019 | 9.580 | 9.790 | 8.910 | 9.230 | 1,522,669 | -0.39(-4.05%) |
Sep 30, 2019 | 9.880 | 9.905 | 9.470 | 9.620 | 1,070,886 | -0.20(-2.04%) |
Sep 27, 2019 | 9.790 | 10.11 | 9.730 | 9.820 | 1,531,200 | -0.09(-0.91%) |
Sep 26, 2019 | 10.06 | 10.22 | 9.670 | 9.910 | 1,189,434 | -0.22(-2.22%) |
Sep 25, 2019 | 9.910 | 10.30 | 9.690 | 10.13 | 1,396,992 | +0.20(+1.96%) |
Sep 24, 2019 | 10.18 | 10.26 | 9.740 | 9.940 | 1,571,525 | -0.12(-1.19%) |
Sep 23, 2019 | 10.61 | 10.75 | 9.650 | 10.06 | 1,916,570 | -0.67(-6.24%) |
Sep 20, 2019 | 11.30 | 11.34 | 10.62 | 10.73 | 7,657,500 | -0.59(-5.21%) |
Sep 19, 2019 | 11.80 | 11.91 | 11.20 | 11.32 | 1,425,699 | -0.39(-3.33%) |
Sep 18, 2019 | 11.68 | 11.95 | 11.36 | 11.71 | 882,921 | +0.04(+0.34%) |
Sep 17, 2019 | 11.75 | 12.16 | 11.36 | 11.67 | 1,271,810 | -0.18(-1.52%) |
Sep 16, 2019 | 11.25 | 12.34 | 11.20 | 11.85 | 3,936,973 | +0.82(+7.43%) |
Sep 13, 2019 | 10.57 | 11.12 | 10.43 | 11.03 | 1,638,100 | +0.45(+4.25%) |
Sep 12, 2019 | 10.47 | 10.79 | 10.27 | 10.58 | 1,435,628 | +0.18(+1.73%) |
Sep 11, 2019 | 10.34 | 10.56 | 10.15 | 10.40 | 1,617,959 | +0.09(+0.87%) |
Sep 10, 2019 | 9.690 | 10.60 | 9.580 | 10.31 | 1,704,286 | +0.62(+6.40%) |
Sep 09, 2019 | 9.670 | 10.23 | 9.570 | 9.690 | 1,440,129 | +0.11(+1.15%) |
Sep 06, 2019 | 9.350 | 9.670 | 9.220 | 9.580 | 1,865,100 | +0.13(+1.38%) |
Sep 05, 2019 | 8.620 | 9.480 | 8.600 | 9.450 | 3,465,287 | +0.92(+10.79%) |
Sep 04, 2019 | 8.470 | 8.540 | 8.020 | 8.530 | 1,203,624 | +0.23(+2.77%) |
Sep 03, 2019 | 8.590 | 8.605 | 8.150 | 8.300 | 1,638,458 | -0.34(-3.94%) |
Aug 30, 2019 | 9.100 | 9.150 | 8.500 | 8.640 | 1,418,700 | -0.36(-4.00%) |
Aug 29, 2019 | 8.880 | 9.040 | 8.710 | 9.000 | 1,250,265 | +0.10(+1.12%) |
Aug 28, 2019 | 8.660 | 9.020 | 8.430 | 8.900 | 803,528 | +0.21(+2.42%) |
Aug 27, 2019 | 8.890 | 8.940 | 8.580 | 8.690 | 834,251 | -0.19(-2.14%) |
Aug 26, 2019 | 8.770 | 8.930 | 8.570 | 8.880 | 1,040,273 | +0.18(+2.07%) |
Aug 23, 2019 | 9.110 | 9.411 | 8.640 | 8.700 | 1,071,000 | -0.46(-5.02%) |
Aug 22, 2019 | 9.040 | 9.550 | 8.850 | 9.160 | 1,549,871 | -0.15(-1.61%) |
Aug 21, 2019 | 9.300 | 9.410 | 9.210 | 9.310 | 794,662 | +0.08(+0.87%) |
Aug 20, 2019 | 9.250 | 9.419 | 9.080 | 9.230 | 1,095,682 | -0.01(-0.11%) |
Aug 19, 2019 | 9.160 | 9.690 | 9.120 | 9.240 | 1,372,592 | +0.17(+1.87%) |
Aug 16, 2019 | 8.750 | 9.120 | 8.730 | 9.070 | 1,889,200 | +0.27(+3.07%) |
Aug 15, 2019 | 8.650 | 8.895 | 8.440 | 8.800 | 794,634 | +0.22(+2.56%) |
Aug 14, 2019 | 8.700 | 8.779 | 8.430 | 8.580 | 1,056,792 | -0.27(-3.05%) |
Aug 13, 2019 | 8.700 | 9.120 | 8.600 | 8.850 | 725,591 | +0.12(+1.37%) |
Aug 12, 2019 | 8.870 | 9.000 | 8.510 | 8.730 | 1,380,335 | -0.13(-1.47%) |
Aug 09, 2019 | 9.190 | 9.260 | 8.850 | 8.860 | 1,364,400 | -0.26(-2.85%) |
Aug 08, 2019 | 8.760 | 9.250 | 8.760 | 9.120 | 1,651,413 | +0.42(+4.83%) |
Aug 07, 2019 | 8.170 | 9.180 | 8.020 | 8.700 | 1,732,521 | +0.40(+4.82%) |
Aug 06, 2019 | 8.200 | 8.420 | 7.550 | 8.300 | 2,330,451 | +0.45(+5.73%) |
Aug 05, 2019 | 8.010 | 8.240 | 7.700 | 7.850 | 1,686,976 | -0.44(-5.31%) |
Aug 02, 2019 | 8.740 | 8.855 | 8.260 | 8.290 | 1,912,000 | -0.52(-5.90%) |
Aug 01, 2019 | 8.830 | 9.168 | 8.755 | 8.810 | 1,432,142 | +0.00(+0.00%) |
Jul 31, 2019 | 8.820 | 9.230 | 8.740 | 8.810 | 1,694,158 | +0.11(+1.26%) |
Jul 30, 2019 | 8.570 | 8.900 | 8.380 | 8.700 | 1,693,274 | +0.05(+0.58%) |
Jul 29, 2019 | 8.690 | 8.740 | 8.280 | 8.650 | 1,316,905 | -0.03(-0.35%) |
Jul 26, 2019 | 8.630 | 8.720 | 8.480 | 8.680 | 1,015,800 | +0.11(+1.28%) |
Jul 25, 2019 | 8.830 | 8.830 | 8.410 | 8.570 | 1,309,774 | -0.32(-3.60%) |
Jul 24, 2019 | 8.700 | 9.110 | 8.470 | 8.890 | 2,139,136 | +0.08(+0.91%) |
Jul 23, 2019 | 9.010 | 9.150 | 8.620 | 8.810 | 5,405,830 | +0.48(+5.76%) |
Jul 22, 2019 | 8.300 | 8.550 | 8.150 | 8.330 | 1,157,117 | +0.03(+0.36%) |
Jul 19, 2019 | 8.390 | 8.415 | 8.100 | 8.300 | 1,243,400 | -0.07(-0.84%) |
Jul 18, 2019 | 7.810 | 8.440 | 7.760 | 8.370 | 2,302,223 | +0.49(+6.22%) |
Jul 17, 2019 | 7.940 | 8.040 | 7.680 | 7.880 | 1,165,998 | -0.03(-0.38%) |
Jul 16, 2019 | 8.350 | 8.360 | 7.890 | 7.910 | 2,068,675 | -0.49(-5.83%) |
Jul 15, 2019 | 8.020 | 8.440 | 7.680 | 8.400 | 2,332,764 | +0.37(+4.61%) |
Jul 12, 2019 | 7.550 | 8.075 | 7.370 | 8.030 | 2,589,600 | +0.42(+5.52%) |
Jul 11, 2019 | 7.820 | 7.960 | 7.580 | 7.610 | 1,722,537 | -0.18(-2.31%) |
Jul 10, 2019 | 7.820 | 8.270 | 7.730 | 7.790 | 2,194,661 | -0.18(-2.26%) |
Jul 09, 2019 | 8.300 | 8.380 | 7.310 | 7.970 | 6,265,622 | -0.37(-4.44%) |
Jul 08, 2019 | 8.760 | 8.970 | 8.160 | 8.340 | 6,293,833 | -0.47(-5.33%) |
Jul 05, 2019 | 10.14 | 10.60 | 8.360 | 8.810 | 40,409,600 | -0.09(-0.97%) |
Jul 03, 2019 | 6.460 | 9.250 | 6.050 | 8.896 | 14,985,300 | +2.36(+36.03%) |
Jul 02, 2019 | 5.700 | 6.630 | 5.420 | 6.540 | 3,997,035 | +0.75(+12.95%) |
Jul 01, 2019 | 6.100 | 6.140 | 5.610 | 5.790 | 1,327,442 | -0.20(-3.34%) |
Jun 28, 2019 | 6.200 | 6.330 | 5.850 | 5.990 | 2,553,600 | -0.14(-2.28%) |
Jun 27, 2019 | 6.150 | 6.360 | 6.060 | 6.130 | 936,878 | +0.07(+1.16%) |
Jun 26, 2019 | 5.910 | 6.110 | 5.900 | 6.060 | 719,139 | +0.17(+2.89%) |
Jun 25, 2019 | 6.390 | 6.480 | 5.880 | 5.890 | 1,104,055 | -0.46(-7.24%) |
Jun 24, 2019 | 6.430 | 6.670 | 6.020 | 6.350 | 1,084,451 | -0.08(-1.24%) |
Jun 21, 2019 | 6.130 | 6.439 | 5.960 | 6.430 | 801,000 | +0.25(+4.05%) |
Jun 20, 2019 | 6.000 | 6.240 | 5.920 | 6.180 | 1,016,098 | +0.24(+4.04%) |
Jun 19, 2019 | 5.920 | 6.010 | 5.760 | 5.940 | 647,957 | +0.03(+0.51%) |
Jun 18, 2019 | 6.050 | 6.290 | 5.885 | 5.910 | 1,323,113 | -0.08(-1.34%) |
Jun 17, 2019 | 5.710 | 6.190 | 5.660 | 5.990 | 1,193,115 | +0.28(+4.90%) |
Jun 14, 2019 | 5.750 | 5.930 | 5.570 | 5.710 | 990,900 | -0.04(-0.70%) |
Jun 13, 2019 | 5.470 | 5.800 | 5.290 | 5.750 | 862,672 | +0.32(+5.89%) |
Jun 12, 2019 | 5.540 | 5.573 | 5.340 | 5.430 | 563,763 | -0.13(-2.34%) |
Jun 11, 2019 | 5.950 | 6.090 | 5.330 | 5.560 | 1,199,252 | -0.33(-5.60%) |
Jun 10, 2019 | 5.750 | 6.320 | 5.750 | 5.890 | 1,343,510 | +0.21(+3.70%) |
Jun 07, 2019 | 5.470 | 5.745 | 5.330 | 5.680 | 2,041,200 | +0.25(+4.60%) |
Jun 06, 2019 | 5.480 | 5.480 | 5.260 | 5.430 | 389,179 | -0.03(-0.55%) |
Jun 05, 2019 | 5.420 | 5.570 | 5.250 | 5.460 | 571,849 | +0.07(+1.30%) |
Jun 04, 2019 | 5.410 | 5.430 | 5.140 | 5.390 | 804,133 | +0.03(+0.56%) |
Jun 03, 2019 | 5.660 | 5.690 | 5.310 | 5.360 | 802,088 | -0.28(-4.96%) |
May 31, 2019 | 5.740 | 5.810 | 5.515 | 5.640 | 945,700 | -0.14(-2.42%) |
May 30, 2019 | 6.050 | 6.130 | 5.590 | 5.780 | 1,211,453 | -0.25(-4.15%) |
May 29, 2019 | 5.770 | 6.110 | 5.670 | 6.030 | 1,688,665 | +0.23(+3.97%) |
May 28, 2019 | 6.260 | 6.390 | 5.610 | 5.800 | 1,673,539 | -0.39(-6.30%) |
May 24, 2019 | 6.100 | 6.280 | 5.755 | 6.190 | 2,194,100 | +0.09(+1.48%) |
May 23, 2019 | 5.710 | 6.430 | 5.700 | 6.100 | 3,840,013 | +0.31(+5.35%) |
May 22, 2019 | 5.250 | 5.810 | 5.020 | 5.790 | 2,190,309 | +0.56(+10.71%) |
May 21, 2019 | 5.200 | 5.700 | 5.070 | 5.230 | 2,040,917 | +0.09(+1.75%) |
May 20, 2019 | 4.630 | 5.360 | 4.410 | 5.140 | 2,101,137 | +0.50(+10.78%) |
May 17, 2019 | 4.630 | 4.770 | 4.520 | 4.640 | 651,900 | -0.05(-1.07%) |
May 16, 2019 | 4.730 | 4.890 | 4.600 | 4.690 | 742,349 | -0.10(-2.09%) |
May 15, 2019 | 4.630 | 4.850 | 4.530 | 4.790 | 618,977 | +0.15(+3.23%) |
May 14, 2019 | 4.340 | 4.680 | 4.340 | 4.640 | 670,620 | +0.32(+7.41%) |
May 13, 2019 | 4.510 | 4.630 | 4.260 | 4.320 | 641,768 | -0.31(-6.70%) |
May 10, 2019 | 4.570 | 4.655 | 4.528 | 4.630 | 691,400 | +0.00(+0.00%) |
May 09, 2019 | 4.560 | 4.770 | 4.525 | 4.630 | 639,757 | -0.08(-1.70%) |
May 08, 2019 | 4.740 | 4.850 | 4.640 | 4.710 | 936,439 | -0.03(-0.63%) |
May 07, 2019 | 4.840 | 4.880 | 4.710 | 4.740 | 448,690 | -0.17(-3.46%) |
May 06, 2019 | 4.720 | 4.990 | 4.670 | 4.910 | 563,395 | +0.10(+2.08%) |
May 03, 2019 | 4.850 | 4.990 | 4.770 | 4.810 | 375,100 | -0.01(-0.21%) |
May 02, 2019 | 4.670 | 4.850 | 4.550 | 4.820 | 456,853 | +0.12(+2.55%) |