Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 18.75 | 18.76 | 17.56 | 17.67 | 584,777 | -1.24(-6.56%) |
Apr 29, 2020 | 18.04 | 19.53 | 17.96 | 18.91 | 552,647 | +1.30(+7.38%) |
Apr 28, 2020 | 18.17 | 18.44 | 17.47 | 17.61 | 364,449 | -0.17(-0.96%) |
Apr 27, 2020 | 17.89 | 18.06 | 17.18 | 17.78 | 720,954 | +0.03(+0.17%) |
Apr 24, 2020 | 17.56 | 18.14 | 17.30 | 17.75 | 453,900 | +0.34(+1.95%) |
Apr 23, 2020 | 17.40 | 17.98 | 17.10 | 17.41 | 484,574 | +0.09(+0.52%) |
Apr 22, 2020 | 17.12 | 17.87 | 16.94 | 17.32 | 538,816 | +0.41(+2.42%) |
Apr 21, 2020 | 16.62 | 17.06 | 16.59 | 16.91 | 426,266 | -0.22(-1.28%) |
Apr 20, 2020 | 17.17 | 17.97 | 16.96 | 17.13 | 776,169 | -0.24(-1.38%) |
Apr 17, 2020 | 17.12 | 17.43 | 16.52 | 17.37 | 758,900 | +0.68(+4.07%) |
Apr 16, 2020 | 16.51 | 16.89 | 16.00 | 16.69 | 697,419 | +0.24(+1.46%) |
Apr 15, 2020 | 16.47 | 16.61 | 16.00 | 16.45 | 496,355 | -0.54(-3.18%) |
Apr 14, 2020 | 17.13 | 17.60 | 16.80 | 16.99 | 587,710 | +0.33(+1.98%) |
Apr 13, 2020 | 16.46 | 16.76 | 16.05 | 16.66 | 334,000 | +0.19(+1.15%) |
Apr 09, 2020 | 18.08 | 18.08 | 16.16 | 16.47 | 953,200 | -0.57(-3.35%) |
Apr 08, 2020 | 15.61 | 17.30 | 15.61 | 17.04 | 886,768 | +1.75(+11.45%) |
Apr 07, 2020 | 15.89 | 15.95 | 15.28 | 15.29 | 490,009 | -0.19(-1.23%) |
Apr 06, 2020 | 15.04 | 15.88 | 14.93 | 15.48 | 584,843 | +1.08(+7.50%) |
Apr 03, 2020 | 14.22 | 14.75 | 14.02 | 14.40 | 417,500 | +0.05(+0.35%) |
Apr 02, 2020 | 14.46 | 15.47 | 14.00 | 14.35 | 620,570 | -0.11(-0.76%) |
Apr 01, 2020 | 14.85 | 15.17 | 14.18 | 14.46 | 653,876 | -0.91(-5.92%) |
Mar 31, 2020 | 15.80 | 16.34 | 14.96 | 15.37 | 707,817 | -0.44(-2.78%) |
Mar 30, 2020 | 15.80 | 16.16 | 15.30 | 15.81 | 621,501 | -0.01(-0.06%) |
Mar 27, 2020 | 15.13 | 16.48 | 14.75 | 15.82 | 905,500 | +0.29(+1.87%) |
Mar 26, 2020 | 15.21 | 16.18 | 15.11 | 15.53 | 878,341 | +0.42(+2.78%) |
Mar 25, 2020 | 15.34 | 15.63 | 14.50 | 15.11 | 782,778 | -0.16(-1.05%) |
Mar 24, 2020 | 14.22 | 15.86 | 13.92 | 15.27 | 1,062,182 | +1.96(+14.73%) |
Mar 23, 2020 | 13.65 | 13.96 | 12.13 | 13.31 | 1,496,898 | -0.21(-1.55%) |
Mar 20, 2020 | 13.18 | 14.32 | 12.49 | 13.52 | 2,196,000 | +0.65(+5.05%) |
Mar 19, 2020 | 12.30 | 13.70 | 12.03 | 12.87 | 1,073,886 | +0.56(+4.55%) |
Mar 18, 2020 | 12.67 | 13.53 | 10.94 | 12.31 | 935,814 | -1.18(-8.75%) |
Mar 17, 2020 | 12.93 | 14.43 | 12.47 | 13.49 | 1,169,798 | +0.57(+4.41%) |
Mar 16, 2020 | 13.60 | 14.67 | 12.75 | 12.92 | 985,362 | -2.82(-17.92%) |
Mar 13, 2020 | 16.64 | 16.82 | 13.58 | 15.74 | 1,273,900 | -0.28(-1.75%) |
Mar 12, 2020 | 16.00 | 18.04 | 15.85 | 16.02 | 855,719 | -1.75(-9.85%) |
Mar 11, 2020 | 19.00 | 19.50 | 17.33 | 17.77 | 828,327 | -1.70(-8.73%) |
Mar 10, 2020 | 19.74 | 20.10 | 18.35 | 19.47 | 726,202 | +0.42(+2.20%) |
Mar 09, 2020 | 19.94 | 20.23 | 18.77 | 19.05 | 883,261 | -2.06(-9.76%) |
Mar 06, 2020 | 21.22 | 22.11 | 20.50 | 21.11 | 814,600 | -0.75(-3.43%) |
Mar 05, 2020 | 21.56 | 22.62 | 21.19 | 21.86 | 618,965 | +0.06(+0.28%) |
Mar 04, 2020 | 21.73 | 22.21 | 21.18 | 21.80 | 596,817 | +0.48(+2.25%) |
Mar 03, 2020 | 21.73 | 22.34 | 20.79 | 21.32 | 1,211,536 | -0.56(-2.56%) |
Mar 02, 2020 | 21.28 | 22.13 | 19.98 | 21.88 | 1,568,780 | +0.78(+3.70%) |
Feb 28, 2020 | 19.67 | 21.25 | 19.44 | 21.10 | 1,462,200 | +0.62(+3.03%) |
Feb 27, 2020 | 21.35 | 22.04 | 20.15 | 20.48 | 1,060,641 | -1.76(-7.91%) |
Feb 26, 2020 | 23.09 | 23.44 | 21.80 | 22.24 | 735,000 | -0.78(-3.39%) |
Feb 25, 2020 | 23.24 | 23.84 | 22.47 | 23.02 | 968,103 | +0.02(+0.09%) |
Feb 24, 2020 | 23.40 | 23.72 | 22.51 | 23.00 | 1,284,572 | -1.70(-6.88%) |
Feb 21, 2020 | 24.60 | 25.12 | 23.93 | 24.70 | 1,242,500 | +0.14(+0.57%) |
Feb 20, 2020 | 24.70 | 25.27 | 23.78 | 24.56 | 1,250,154 | +0.55(+2.29%) |
Feb 19, 2020 | 24.25 | 24.30 | 23.30 | 24.01 | 989,869 | +0.07(+0.29%) |
Feb 18, 2020 | 23.06 | 24.10 | 23.05 | 23.94 | 980,254 | +1.10(+4.82%) |
Feb 14, 2020 | 22.68 | 23.57 | 22.31 | 22.84 | 1,054,300 | +0.26(+1.15%) |
Feb 13, 2020 | 21.65 | 22.78 | 21.40 | 22.58 | 701,755 | +0.86(+3.96%) |
Feb 12, 2020 | 21.84 | 22.00 | 21.32 | 21.72 | 616,836 | -0.04(-0.18%) |
Feb 11, 2020 | 21.53 | 22.85 | 21.50 | 21.76 | 969,129 | +0.41(+1.92%) |
Feb 10, 2020 | 21.25 | 21.84 | 21.25 | 21.35 | 490,551 | -0.01(-0.05%) |
Feb 07, 2020 | 21.31 | 21.98 | 21.28 | 21.36 | 497,000 | -0.23(-1.07%) |
Feb 06, 2020 | 22.44 | 22.61 | 21.45 | 21.59 | 743,621 | -0.67(-3.01%) |
Feb 05, 2020 | 22.20 | 22.90 | 21.89 | 22.26 | 1,086,925 | +0.22(+1.00%) |
Feb 04, 2020 | 22.83 | 22.90 | 21.80 | 22.04 | 1,232,166 | -0.56(-2.48%) |
Feb 03, 2020 | 22.69 | 23.35 | 22.46 | 22.60 | 1,185,271 | -0.09(-0.40%) |
Jan 31, 2020 | 21.92 | 22.84 | 21.75 | 22.69 | 1,413,600 | -0.28(-1.22%) |
Jan 30, 2020 | 23.28 | 23.35 | 22.60 | 22.97 | 860,596 | -0.57(-2.42%) |
Jan 29, 2020 | 23.87 | 23.92 | 23.12 | 23.54 | 705,333 | -0.27(-1.13%) |
Jan 28, 2020 | 23.10 | 24.18 | 23.10 | 23.81 | 861,336 | +0.57(+2.45%) |
Jan 27, 2020 | 22.47 | 24.10 | 22.44 | 23.24 | 1,021,448 | -0.37(-1.57%) |
Jan 24, 2020 | 24.69 | 24.84 | 23.25 | 23.61 | 2,052,400 | -1.25(-5.03%) |
Jan 23, 2020 | 25.12 | 25.37 | 24.48 | 24.86 | 1,224,619 | -0.66(-2.59%) |
Jan 22, 2020 | 25.17 | 25.83 | 24.36 | 25.52 | 1,504,447 | +0.09(+0.35%) |
Jan 21, 2020 | 26.25 | 26.58 | 25.26 | 25.43 | 1,652,314 | -0.82(-3.12%) |
Jan 17, 2020 | 26.64 | 27.14 | 26.15 | 26.25 | 1,415,400 | -0.38(-1.43%) |
Jan 16, 2020 | 26.67 | 27.20 | 26.31 | 26.63 | 1,042,549 | +0.28(+1.06%) |
Jan 15, 2020 | 26.86 | 27.58 | 26.12 | 26.35 | 1,623,813 | -0.46(-1.72%) |
Jan 14, 2020 | 26.38 | 27.37 | 25.87 | 26.81 | 1,957,311 | +0.08(+0.30%) |
Jan 13, 2020 | 26.00 | 26.85 | 25.32 | 26.73 | 2,335,723 | +0.83(+3.20%) |
Jan 10, 2020 | 25.65 | 26.43 | 25.26 | 25.90 | 2,710,000 | +0.47(+1.85%) |
Jan 09, 2020 | 26.81 | 26.90 | 25.27 | 25.43 | 4,367,342 | -0.91(-3.45%) |
Jan 08, 2020 | 27.64 | 28.25 | 26.13 | 26.34 | 12,852,591 | -4.66(-15.03%) |
Jan 07, 2020 | 29.89 | 32.94 | 29.68 | 31.00 | 2,432,370 | +0.38(+1.24%) |
Jan 06, 2020 | 30.20 | 30.97 | 29.60 | 30.62 | 1,428,064 | -0.55(-1.76%) |
Jan 03, 2020 | 31.59 | 31.99 | 30.84 | 31.17 | 2,039,200 | -1.95(-5.89%) |
Jan 02, 2020 | 34.30 | 34.31 | 31.52 | 33.12 | 2,702,849 | -1.19(-3.47%) |
Dec 31, 2019 | 33.21 | 34.73 | 32.87 | 34.31 | 1,503,400 | +0.65(+1.93%) |
Dec 30, 2019 | 35.86 | 35.98 | 33.04 | 33.66 | 1,893,592 | -1.57(-4.44%) |
Dec 27, 2019 | 36.26 | 36.26 | 32.77 | 35.23 | 4,033,000 | -1.45(-3.97%) |
Dec 26, 2019 | 37.52 | 39.25 | 36.36 | 36.68 | 4,519,150 | -1.81(-4.70%) |
Dec 24, 2019 | 39.70 | 41.80 | 36.00 | 38.49 | 13,085,600 | +1.98(+5.42%) |
Dec 23, 2019 | 25.48 | 43.56 | 23.73 | 36.51 | 66,442,116 | +24.07(+193.49%) |
Dec 20, 2019 | 12.57 | 12.77 | 12.18 | 12.44 | 2,198,000 | -0.01(-0.08%) |
Dec 19, 2019 | 12.92 | 13.12 | 12.19 | 12.45 | 1,705,677 | -0.48(-3.71%) |
Dec 18, 2019 | 12.84 | 13.28 | 12.78 | 12.93 | 1,650,008 | +0.09(+0.70%) |
Dec 17, 2019 | 13.00 | 13.20 | 12.18 | 12.84 | 1,759,948 | -0.07(-0.54%) |
Dec 16, 2019 | 13.08 | 13.57 | 12.10 | 12.91 | 3,614,669 | +0.09(+0.66%) |
Dec 13, 2019 | 12.70 | 13.09 | 12.45 | 12.82 | 2,041,800 | +0.32(+2.60%) |
Dec 12, 2019 | 12.20 | 12.81 | 12.07 | 12.50 | 1,393,321 | +0.35(+2.88%) |
Dec 11, 2019 | 12.30 | 12.56 | 11.57 | 12.15 | 1,648,481 | -0.10(-0.82%) |
Dec 10, 2019 | 12.32 | 13.09 | 11.70 | 12.25 | 3,520,087 | +0.70(+6.06%) |
Dec 09, 2019 | 10.46 | 11.68 | 10.41 | 11.55 | 2,274,220 | +1.35(+13.24%) |
Dec 06, 2019 | 9.830 | 10.36 | 9.820 | 10.20 | 601,700 | +0.39(+3.98%) |
Dec 05, 2019 | 10.19 | 10.19 | 9.650 | 9.810 | 836,104 | -0.17(-1.70%) |
Dec 04, 2019 | 9.900 | 10.05 | 9.540 | 9.980 | 671,927 | +0.27(+2.78%) |
Dec 03, 2019 | 9.710 | 9.835 | 9.440 | 9.710 | 581,543 | -0.08(-0.82%) |
Dec 02, 2019 | 9.840 | 10.10 | 9.580 | 9.790 | 878,894 | +0.08(+0.82%) |
Nov 29, 2019 | 9.750 | 10.04 | 9.610 | 9.710 | 326,300 | -0.12(-1.22%) |
Nov 27, 2019 | 9.740 | 10.37 | 9.605 | 9.830 | 1,481,300 | +0.10(+1.03%) |
Nov 26, 2019 | 9.260 | 9.730 | 9.230 | 9.730 | 652,246 | +0.51(+5.53%) |
Nov 25, 2019 | 10.10 | 10.16 | 8.900 | 9.220 | 1,471,570 | -0.76(-7.62%) |
Nov 22, 2019 | 9.580 | 10.44 | 9.580 | 9.980 | 1,518,400 | +0.50(+5.27%) |
Nov 21, 2019 | 9.020 | 9.560 | 8.750 | 9.480 | 1,237,746 | +0.49(+5.45%) |
Nov 20, 2019 | 8.990 | 9.180 | 8.930 | 8.990 | 1,034,892 | -0.01(-0.11%) |
Nov 19, 2019 | 8.670 | 9.220 | 8.670 | 9.000 | 1,044,880 | +0.35(+4.05%) |
Nov 18, 2019 | 9.010 | 9.060 | 8.570 | 8.650 | 606,013 | -0.37(-4.10%) |
Nov 15, 2019 | 8.910 | 9.055 | 8.780 | 9.020 | 331,700 | +0.18(+2.04%) |
Nov 14, 2019 | 8.910 | 9.050 | 8.510 | 8.840 | 574,655 | -0.12(-1.34%) |
Nov 13, 2019 | 9.130 | 9.310 | 8.930 | 8.960 | 420,925 | -0.21(-2.29%) |
Nov 12, 2019 | 9.310 | 9.430 | 9.100 | 9.170 | 444,324 | -0.13(-1.40%) |
Nov 11, 2019 | 9.500 | 9.570 | 9.140 | 9.300 | 572,980 | -0.27(-2.82%) |
Nov 08, 2019 | 9.310 | 9.645 | 9.180 | 9.570 | 395,300 | +0.21(+2.24%) |
Nov 07, 2019 | 10.01 | 10.12 | 9.335 | 9.360 | 526,222 | -0.56(-5.65%) |
Nov 06, 2019 | 9.910 | 10.20 | 9.690 | 9.920 | 835,865 | +0.01(+0.10%) |
Nov 05, 2019 | 9.810 | 10.05 | 9.280 | 9.910 | 927,360 | +0.30(+3.12%) |
Nov 04, 2019 | 9.830 | 9.940 | 9.540 | 9.610 | 1,020,683 | -0.14(-1.44%) |
Nov 01, 2019 | 9.300 | 9.810 | 9.250 | 9.750 | 713,500 | +0.50(+5.41%) |
Oct 31, 2019 | 9.120 | 9.310 | 9.120 | 9.250 | 624,473 | +0.10(+1.09%) |
Oct 30, 2019 | 9.030 | 9.190 | 8.990 | 9.150 | 610,891 | +0.14(+1.55%) |
Oct 29, 2019 | 8.880 | 9.040 | 8.800 | 9.010 | 398,969 | +0.17(+1.92%) |
Oct 28, 2019 | 8.760 | 8.910 | 8.570 | 8.840 | 498,478 | +0.12(+1.38%) |
Oct 25, 2019 | 8.510 | 8.940 | 8.440 | 8.720 | 608,400 | +0.16(+1.87%) |
Oct 24, 2019 | 8.480 | 8.710 | 8.270 | 8.560 | 592,421 | +0.05(+0.59%) |
Oct 23, 2019 | 8.520 | 8.600 | 8.450 | 8.510 | 552,069 | -0.05(-0.58%) |
Oct 22, 2019 | 8.390 | 8.600 | 8.320 | 8.560 | 683,606 | +0.19(+2.27%) |
Oct 21, 2019 | 8.270 | 8.380 | 8.110 | 8.370 | 700,034 | +0.09(+1.09%) |
Oct 18, 2019 | 8.500 | 8.550 | 8.190 | 8.280 | 612,800 | -0.22(-2.59%) |
Oct 17, 2019 | 8.460 | 8.590 | 8.370 | 8.500 | 409,906 | +0.10(+1.19%) |
Oct 16, 2019 | 8.250 | 8.455 | 8.040 | 8.400 | 700,879 | +0.18(+2.13%) |
Oct 15, 2019 | 7.820 | 8.290 | 7.800 | 8.225 | 930,915 | +0.45(+5.79%) |
Oct 14, 2019 | 7.750 | 7.870 | 7.630 | 7.775 | 493,042 | +0.02(+0.26%) |
Oct 11, 2019 | 8.010 | 8.120 | 7.750 | 7.755 | 607,100 | -0.17(-2.21%) |
Oct 10, 2019 | 7.820 | 7.980 | 7.780 | 7.930 | 521,564 | +0.10(+1.34%) |
Oct 09, 2019 | 7.960 | 8.020 | 7.700 | 7.825 | 516,303 | -0.05(-0.70%) |
Oct 08, 2019 | 7.940 | 8.160 | 7.810 | 7.880 | 768,450 | -0.12(-1.50%) |
Oct 07, 2019 | 8.120 | 8.410 | 7.955 | 8.000 | 790,977 | -0.16(-1.96%) |
Oct 04, 2019 | 8.010 | 8.180 | 7.720 | 8.160 | 1,222,400 | +0.13(+1.62%) |
Oct 03, 2019 | 7.840 | 8.110 | 7.540 | 8.030 | 1,547,269 | +0.17(+2.16%) |
Oct 02, 2019 | 7.190 | 7.970 | 7.080 | 7.860 | 1,159,487 | +0.60(+8.26%) |
Oct 01, 2019 | 7.450 | 7.610 | 6.750 | 7.260 | 1,250,546 | -0.21(-2.81%) |
Sep 30, 2019 | 7.590 | 7.660 | 7.280 | 7.470 | 1,000,669 | -0.03(-0.40%) |
Sep 27, 2019 | 7.780 | 7.950 | 7.480 | 7.500 | 735,100 | -0.24(-3.04%) |
Sep 26, 2019 | 8.040 | 8.080 | 7.560 | 7.735 | 1,367,782 | -0.32(-3.97%) |
Sep 25, 2019 | 7.990 | 8.310 | 7.800 | 8.055 | 956,651 | +0.02(+0.19%) |
Sep 24, 2019 | 8.390 | 8.480 | 7.800 | 8.040 | 1,296,301 | -0.35(-4.17%) |
Sep 23, 2019 | 8.550 | 8.850 | 8.350 | 8.390 | 1,360,273 | -0.15(-1.76%) |
Sep 20, 2019 | 8.760 | 8.800 | 8.280 | 8.540 | 1,935,400 | -0.20(-2.29%) |
Sep 19, 2019 | 9.130 | 9.130 | 8.620 | 8.740 | 875,218 | -0.40(-4.38%) |
Sep 18, 2019 | 9.140 | 9.230 | 8.750 | 9.140 | 1,169,628 | -0.01(-0.11%) |
Sep 17, 2019 | 9.760 | 9.820 | 9.120 | 9.150 | 1,163,107 | -0.63(-6.44%) |
Sep 16, 2019 | 9.760 | 10.45 | 9.660 | 9.780 | 937,503 | -0.16(-1.61%) |
Sep 13, 2019 | 10.17 | 10.24 | 9.560 | 9.940 | 1,102,800 | -0.52(-4.97%) |
Sep 12, 2019 | 10.48 | 10.93 | 10.26 | 10.46 | 1,557,026 | +0.27(+2.65%) |
Sep 11, 2019 | 10.29 | 10.48 | 9.940 | 10.19 | 874,027 | -0.21(-2.02%) |
Sep 10, 2019 | 9.070 | 11.00 | 8.440 | 10.40 | 3,711,107 | +0.07(+0.68%) |
Sep 09, 2019 | 9.670 | 10.40 | 9.510 | 10.33 | 815,041 | +0.73(+7.60%) |
Sep 06, 2019 | 9.540 | 9.700 | 9.450 | 9.600 | 445,300 | +0.06(+0.63%) |
Sep 05, 2019 | 9.440 | 9.970 | 9.260 | 9.540 | 995,288 | +0.33(+3.58%) |
Sep 04, 2019 | 8.580 | 9.220 | 8.500 | 9.210 | 796,126 | +0.73(+8.61%) |
Sep 03, 2019 | 8.480 | 8.630 | 8.390 | 8.480 | 502,595 | -0.08(-0.93%) |
Aug 30, 2019 | 8.600 | 8.680 | 8.233 | 8.560 | 797,100 | -0.03(-0.35%) |
Aug 29, 2019 | 8.630 | 8.790 | 8.470 | 8.590 | 324,928 | +0.04(+0.47%) |
Aug 28, 2019 | 8.300 | 8.760 | 8.250 | 8.550 | 553,323 | +0.20(+2.40%) |
Aug 27, 2019 | 8.790 | 8.800 | 8.340 | 8.350 | 387,830 | -0.38(-4.35%) |
Aug 26, 2019 | 8.600 | 8.765 | 8.395 | 8.730 | 340,781 | +0.24(+2.83%) |
Aug 23, 2019 | 8.640 | 8.760 | 8.470 | 8.490 | 590,000 | -0.18(-2.08%) |
Aug 22, 2019 | 8.950 | 8.990 | 8.660 | 8.670 | 293,702 | -0.23(-2.58%) |
Aug 21, 2019 | 9.030 | 9.136 | 8.890 | 8.900 | 351,897 | -0.06(-0.67%) |
Aug 20, 2019 | 9.090 | 9.190 | 8.720 | 8.960 | 459,955 | -0.12(-1.32%) |
Aug 19, 2019 | 9.250 | 9.300 | 8.870 | 9.080 | 802,569 | -0.02(-0.22%) |
Aug 16, 2019 | 9.080 | 9.410 | 9.000 | 9.100 | 580,700 | +0.07(+0.78%) |
Aug 15, 2019 | 9.030 | 9.270 | 8.830 | 9.030 | 502,411 | +0.04(+0.44%) |
Aug 14, 2019 | 9.090 | 9.260 | 8.900 | 8.990 | 715,441 | -0.26(-2.81%) |
Aug 13, 2019 | 9.120 | 9.500 | 9.120 | 9.250 | 483,088 | +0.09(+0.98%) |
Aug 12, 2019 | 9.360 | 9.510 | 9.050 | 9.160 | 666,804 | -0.07(-0.76%) |
Aug 09, 2019 | 9.330 | 9.340 | 8.860 | 9.230 | 766,500 | -0.13(-1.39%) |
Aug 08, 2019 | 9.070 | 9.790 | 8.870 | 9.360 | 892,375 | +0.33(+3.65%) |
Aug 07, 2019 | 8.540 | 9.210 | 8.440 | 9.030 | 927,932 | +0.39(+4.51%) |
Aug 06, 2019 | 8.940 | 9.070 | 8.220 | 8.640 | 1,116,685 | -0.21(-2.37%) |
Aug 05, 2019 | 8.200 | 8.950 | 7.820 | 8.850 | 1,338,950 | +0.69(+8.46%) |
Aug 02, 2019 | 8.270 | 8.440 | 8.000 | 8.160 | 531,300 | -0.11(-1.33%) |
Aug 01, 2019 | 8.390 | 8.587 | 8.110 | 8.270 | 627,144 | -0.08(-0.96%) |
Jul 31, 2019 | 8.530 | 8.800 | 8.270 | 8.350 | 921,757 | -0.14(-1.65%) |
Jul 30, 2019 | 8.050 | 8.580 | 7.950 | 8.490 | 755,136 | +0.37(+4.56%) |
Jul 29, 2019 | 8.360 | 8.400 | 7.810 | 8.120 | 920,585 | -0.25(-2.99%) |
Jul 26, 2019 | 7.960 | 8.458 | 7.700 | 8.370 | 988,500 | +0.43(+5.42%) |
Jul 25, 2019 | 8.010 | 8.260 | 7.850 | 7.940 | 1,376,176 | -0.23(-2.82%) |
Jul 24, 2019 | 9.070 | 9.120 | 7.410 | 8.170 | 5,910,834 | -0.02(-0.24%) |
Jul 23, 2019 | 11.90 | 11.99 | 7.910 | 8.190 | 9,983,625 | -3.79(-31.64%) |
Jul 22, 2019 | 11.92 | 12.02 | 11.31 | 11.98 | 872,202 | +0.16(+1.35%) |
Jul 19, 2019 | 11.77 | 12.48 | 11.74 | 11.82 | 962,000 | +0.04(+0.34%) |
Jul 18, 2019 | 11.66 | 12.03 | 11.48 | 11.78 | 680,653 | +0.12(+1.03%) |
Jul 17, 2019 | 11.62 | 11.97 | 11.46 | 11.66 | 836,142 | +0.05(+0.43%) |
Jul 16, 2019 | 11.42 | 11.87 | 11.31 | 11.61 | 1,481,872 | +0.19(+1.66%) |
Jul 15, 2019 | 11.19 | 11.60 | 11.14 | 11.42 | 990,982 | +0.23(+2.06%) |
Jul 12, 2019 | 10.70 | 11.38 | 10.64 | 11.19 | 1,198,200 | +0.53(+4.97%) |
Jul 11, 2019 | 11.07 | 11.11 | 10.40 | 10.66 | 1,152,390 | -0.44(-3.96%) |
Jul 10, 2019 | 11.45 | 11.52 | 10.61 | 11.10 | 1,257,978 | -0.28(-2.46%) |
Jul 09, 2019 | 11.60 | 11.93 | 11.11 | 11.38 | 1,816,592 | -0.26(-2.23%) |
Jul 08, 2019 | 10.98 | 11.70 | 10.09 | 11.64 | 11,802,555 | -1.82(-13.52%) |
Jul 05, 2019 | 13.68 | 13.70 | 13.20 | 13.46 | 920,700 | -0.15(-1.10%) |
Jul 03, 2019 | 14.05 | 14.16 | 13.39 | 13.61 | 546,900 | -0.32(-2.30%) |
Jul 02, 2019 | 14.60 | 14.73 | 13.72 | 13.93 | 914,432 | -1.07(-7.13%) |
Jul 01, 2019 | 13.23 | 15.00 | 13.06 | 15.00 | 1,099,872 | +2.02(+15.56%) |
Jun 28, 2019 | 12.77 | 13.03 | 12.77 | 12.98 | 471,400 | +0.27(+2.12%) |
Jun 27, 2019 | 12.68 | 13.05 | 12.64 | 12.71 | 257,655 | +0.09(+0.71%) |
Jun 26, 2019 | 13.05 | 13.29 | 12.61 | 12.62 | 259,524 | -0.43(-3.30%) |
Jun 25, 2019 | 12.77 | 13.51 | 12.75 | 13.05 | 698,502 | -0.37(-2.76%) |
Jun 24, 2019 | 13.20 | 13.42 | 12.31 | 13.42 | 842,476 | +0.14(+1.05%) |
Jun 21, 2019 | 13.06 | 13.55 | 12.54 | 13.28 | 984,900 | +0.38(+2.95%) |
Jun 20, 2019 | 14.31 | 14.34 | 12.45 | 12.90 | 1,105,909 | -1.19(-8.45%) |
Jun 19, 2019 | 13.91 | 14.29 | 13.70 | 14.09 | 614,560 | +0.18(+1.29%) |
Jun 18, 2019 | 14.15 | 14.41 | 13.74 | 13.91 | 611,493 | -0.24(-1.70%) |
Jun 17, 2019 | 12.73 | 14.35 | 12.61 | 14.15 | 1,047,058 | +1.64(+13.11%) |
Jun 14, 2019 | 12.74 | 13.54 | 12.50 | 12.51 | 431,800 | -0.33(-2.57%) |
Jun 13, 2019 | 12.13 | 12.88 | 11.84 | 12.84 | 1,015,819 | +1.02(+8.63%) |
Jun 12, 2019 | 10.65 | 12.03 | 10.64 | 11.82 | 636,923 | +1.17(+10.99%) |
Jun 11, 2019 | 11.14 | 11.27 | 10.34 | 10.65 | 489,930 | -0.35(-3.18%) |
Jun 10, 2019 | 11.35 | 11.62 | 10.90 | 11.00 | 379,866 | -0.34(-3.00%) |
Jun 07, 2019 | 11.37 | 11.55 | 11.12 | 11.34 | 330,900 | +0.06(+0.53%) |
Jun 06, 2019 | 12.17 | 12.17 | 11.21 | 11.28 | 506,184 | -0.87(-7.16%) |
Jun 05, 2019 | 12.50 | 12.51 | 12.12 | 12.15 | 313,008 | -0.35(-2.80%) |
Jun 04, 2019 | 12.77 | 12.85 | 12.39 | 12.50 | 360,361 | -0.08(-0.64%) |
Jun 03, 2019 | 13.04 | 13.20 | 12.50 | 12.58 | 319,016 | -0.41(-3.16%) |
May 31, 2019 | 12.41 | 13.03 | 12.31 | 12.99 | 344,200 | +0.38(+3.01%) |
May 30, 2019 | 12.88 | 13.05 | 12.55 | 12.61 | 215,320 | -0.26(-2.02%) |
May 29, 2019 | 12.86 | 13.07 | 12.61 | 12.87 | 251,514 | -0.15(-1.15%) |
May 28, 2019 | 13.50 | 13.58 | 12.79 | 13.02 | 446,598 | -0.45(-3.34%) |
May 24, 2019 | 13.36 | 13.61 | 13.36 | 13.47 | 223,200 | +0.18(+1.35%) |
May 23, 2019 | 13.06 | 13.85 | 12.92 | 13.29 | 407,499 | +0.21(+1.61%) |
May 22, 2019 | 12.72 | 13.21 | 12.72 | 13.08 | 189,291 | +0.33(+2.59%) |
May 21, 2019 | 12.32 | 13.00 | 12.32 | 12.75 | 305,222 | +0.46(+3.74%) |
May 20, 2019 | 12.40 | 12.43 | 12.01 | 12.29 | 272,959 | -0.22(-1.76%) |
May 17, 2019 | 12.24 | 12.85 | 12.19 | 12.51 | 490,300 | +0.07(+0.56%) |
May 16, 2019 | 12.80 | 13.45 | 12.23 | 12.44 | 337,099 | +0.08(+0.65%) |
May 15, 2019 | 12.41 | 12.58 | 12.08 | 12.36 | 401,155 | -0.17(-1.36%) |
May 14, 2019 | 11.77 | 12.77 | 11.67 | 12.53 | 465,500 | +0.81(+6.91%) |
May 13, 2019 | 12.49 | 12.62 | 11.54 | 11.72 | 515,091 | -1.09(-8.51%) |
May 10, 2019 | 13.04 | 13.19 | 12.49 | 12.81 | 307,800 | -0.35(-2.66%) |
May 09, 2019 | 13.51 | 13.65 | 12.60 | 13.16 | 402,123 | -0.38(-2.81%) |
May 08, 2019 | 13.94 | 14.20 | 12.63 | 13.54 | 525,875 | -0.06(-0.44%) |
May 07, 2019 | 14.04 | 14.12 | 13.35 | 13.60 | 270,240 | -0.57(-4.02%) |
May 06, 2019 | 14.09 | 14.35 | 13.91 | 14.17 | 283,133 | -0.12(-0.84%) |
May 03, 2019 | 13.52 | 14.38 | 13.50 | 14.29 | 333,700 | +0.78(+5.77%) |
May 02, 2019 | 13.50 | 13.94 | 13.47 | 13.51 | 193,404 | +0.15(+1.12%) |