Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.260 | 9.360 | 8.995 | 9.210 | 4,559,800 | -0.24(-2.54%) |
May 28, 2020 | 10.10 | 10.12 | 9.420 | 9.450 | 5,256,017 | -0.47(-4.74%) |
May 27, 2020 | 9.640 | 10.05 | 9.560 | 9.920 | 6,487,965 | +0.51(+5.42%) |
May 26, 2020 | 8.750 | 9.490 | 8.750 | 9.410 | 6,687,070 | +0.93(+10.97%) |
May 22, 2020 | 8.340 | 8.520 | 8.260 | 8.480 | 2,389,000 | +0.11(+1.25%) |
May 21, 2020 | 8.100 | 8.405 | 8.040 | 8.375 | 6,209,809 | +0.20(+2.38%) |
May 20, 2020 | 8.130 | 8.380 | 8.100 | 8.180 | 4,690,678 | +0.16(+2.00%) |
May 19, 2020 | 8.170 | 8.230 | 8.000 | 8.020 | 4,494,974 | -0.13(-1.60%) |
May 18, 2020 | 8.280 | 8.470 | 8.120 | 8.150 | 4,098,332 | +0.14(+1.75%) |
May 15, 2020 | 8.060 | 8.100 | 7.920 | 8.010 | 3,217,500 | -0.09(-1.11%) |
May 14, 2020 | 7.860 | 8.130 | 7.540 | 8.100 | 4,317,759 | +0.10(+1.25%) |
May 13, 2020 | 8.280 | 8.300 | 7.750 | 8.000 | 5,940,602 | -0.38(-4.53%) |
May 12, 2020 | 8.580 | 8.700 | 8.380 | 8.380 | 5,409,831 | -0.19(-2.22%) |
May 11, 2020 | 8.670 | 8.805 | 8.510 | 8.570 | 3,352,351 | -0.25(-2.83%) |
May 08, 2020 | 8.650 | 8.990 | 8.630 | 8.820 | 4,583,800 | +0.29(+3.40%) |
May 07, 2020 | 8.710 | 8.895 | 8.400 | 8.530 | 5,527,342 | +0.04(+0.47%) |
May 06, 2020 | 8.060 | 8.540 | 7.610 | 8.490 | 15,323,769 | -0.11(-1.28%) |
May 05, 2020 | 8.700 | 8.890 | 8.560 | 8.600 | 5,340,121 | +0.02(+0.23%) |
May 04, 2020 | 8.210 | 8.670 | 8.080 | 8.580 | 5,535,659 | +0.29(+3.44%) |
May 01, 2020 | 8.530 | 8.610 | 8.220 | 8.295 | 6,147,100 | -0.43(-4.87%) |
Apr 30, 2020 | 8.710 | 9.000 | 8.690 | 8.720 | 4,713,618 | -0.22(-2.46%) |
Apr 29, 2020 | 9.470 | 9.590 | 8.880 | 8.940 | 10,296,681 | -0.36(-3.82%) |
Apr 28, 2020 | 9.140 | 9.540 | 9.115 | 9.295 | 5,000,505 | +0.43(+4.79%) |
Apr 27, 2020 | 8.490 | 8.980 | 8.410 | 8.870 | 2,985,182 | +0.51(+6.10%) |
Apr 24, 2020 | 8.480 | 8.590 | 8.240 | 8.360 | 3,513,200 | -0.04(-0.48%) |
Apr 23, 2020 | 8.390 | 8.640 | 8.350 | 8.400 | 3,294,474 | +0.07(+0.84%) |
Apr 22, 2020 | 8.550 | 8.550 | 8.270 | 8.330 | 2,583,281 | -0.09(-1.07%) |
Apr 21, 2020 | 8.720 | 8.800 | 8.270 | 8.420 | 3,316,205 | -0.54(-6.03%) |
Apr 20, 2020 | 9.030 | 9.350 | 8.880 | 8.960 | 2,877,553 | -0.22(-2.40%) |
Apr 17, 2020 | 9.150 | 9.510 | 9.150 | 9.180 | 4,941,700 | +0.34(+3.85%) |
Apr 16, 2020 | 8.910 | 8.910 | 8.650 | 8.840 | 3,564,950 | -0.02(-0.23%) |
Apr 15, 2020 | 9.090 | 9.090 | 8.660 | 8.860 | 3,236,552 | -0.49(-5.24%) |
Apr 14, 2020 | 9.510 | 9.600 | 9.240 | 9.350 | 3,360,984 | +0.05(+0.59%) |
Apr 13, 2020 | 9.300 | 9.420 | 8.900 | 9.295 | 3,596,392 | -0.01(-0.05%) |
Apr 09, 2020 | 8.650 | 9.630 | 8.650 | 9.300 | 7,259,700 | +0.80(+9.41%) |
Apr 08, 2020 | 8.310 | 8.730 | 8.240 | 8.500 | 5,010,092 | +0.25(+3.03%) |
Apr 07, 2020 | 8.400 | 8.850 | 8.150 | 8.250 | 6,547,665 | +0.01(+0.12%) |
Apr 06, 2020 | 8.080 | 8.400 | 7.960 | 8.240 | 4,236,253 | +0.51(+6.60%) |
Apr 03, 2020 | 8.210 | 8.310 | 7.650 | 7.730 | 4,793,200 | -0.55(-6.64%) |
Apr 02, 2020 | 8.370 | 8.620 | 8.060 | 8.280 | 3,266,099 | -0.09(-1.08%) |
Apr 01, 2020 | 8.520 | 8.620 | 8.020 | 8.370 | 5,313,517 | -0.44(-4.99%) |
Mar 31, 2020 | 9.070 | 9.315 | 8.760 | 8.810 | 4,980,026 | -0.29(-3.19%) |
Mar 30, 2020 | 8.720 | 9.150 | 8.660 | 9.100 | 3,592,784 | +0.32(+3.64%) |
Mar 27, 2020 | 8.750 | 9.020 | 8.450 | 8.780 | 2,789,600 | -0.28(-3.09%) |
Mar 26, 2020 | 8.550 | 9.440 | 8.360 | 9.060 | 4,584,163 | +0.52(+6.09%) |
Mar 25, 2020 | 8.210 | 9.410 | 8.090 | 8.540 | 6,878,827 | +0.39(+4.79%) |
Mar 24, 2020 | 7.720 | 8.280 | 7.390 | 8.150 | 8,491,806 | +0.92(+12.72%) |
Mar 23, 2020 | 7.530 | 7.530 | 6.530 | 7.230 | 7,052,268 | -0.19(-2.56%) |
Mar 20, 2020 | 8.540 | 8.760 | 7.190 | 7.420 | 10,704,700 | -1.08(-12.71%) |
Mar 19, 2020 | 8.300 | 9.420 | 8.300 | 8.500 | 5,574,791 | -0.04(-0.47%) |
Mar 18, 2020 | 8.140 | 9.250 | 7.680 | 8.540 | 10,238,578 | -0.17(-1.95%) |
Mar 17, 2020 | 8.070 | 9.280 | 7.960 | 8.710 | 6,601,543 | +0.85(+10.81%) |
Mar 16, 2020 | 7.350 | 8.220 | 7.000 | 7.860 | 6,998,003 | -0.39(-4.73%) |
Mar 13, 2020 | 8.210 | 8.590 | 7.630 | 8.250 | 14,448,500 | +0.35(+4.43%) |
Mar 12, 2020 | 8.330 | 8.440 | 7.020 | 7.900 | 12,998,549 | -1.05(-11.73%) |
Mar 11, 2020 | 9.850 | 9.960 | 8.890 | 8.950 | 8,059,296 | -1.11(-11.03%) |
Mar 10, 2020 | 10.62 | 10.69 | 9.790 | 10.06 | 5,764,140 | -0.16(-1.57%) |
Mar 09, 2020 | 10.76 | 10.94 | 10.18 | 10.22 | 6,683,466 | -1.45(-12.43%) |
Mar 06, 2020 | 12.17 | 12.22 | 11.46 | 11.67 | 6,358,700 | -0.89(-7.09%) |
Mar 05, 2020 | 12.39 | 12.66 | 12.24 | 12.56 | 6,467,301 | -0.21(-1.68%) |
Mar 04, 2020 | 12.28 | 12.80 | 12.13 | 12.78 | 9,017,762 | +0.93(+7.81%) |
Mar 03, 2020 | 11.92 | 12.27 | 11.62 | 11.85 | 6,364,125 | -0.11(-0.92%) |
Mar 02, 2020 | 11.81 | 12.23 | 11.70 | 11.96 | 8,155,514 | +0.17(+1.44%) |
Feb 28, 2020 | 11.22 | 11.82 | 11.10 | 11.79 | 7,384,800 | +0.26(+2.25%) |
Feb 27, 2020 | 11.21 | 11.74 | 10.92 | 11.53 | 8,367,328 | -0.12(-1.03%) |
Feb 26, 2020 | 11.92 | 12.09 | 11.63 | 11.65 | 5,172,769 | -0.24(-2.06%) |
Feb 25, 2020 | 12.40 | 12.44 | 11.88 | 11.89 | 6,319,498 | -0.52(-4.15%) |
Feb 24, 2020 | 12.46 | 12.60 | 12.29 | 12.41 | 8,164,707 | -0.53(-4.10%) |
Feb 21, 2020 | 13.13 | 13.20 | 12.69 | 12.94 | 7,514,300 | -0.31(-2.34%) |
Feb 20, 2020 | 13.05 | 13.29 | 13.01 | 13.25 | 4,558,237 | +0.19(+1.45%) |
Feb 19, 2020 | 13.32 | 13.46 | 13.00 | 13.06 | 6,322,403 | -0.24(-1.80%) |
Feb 18, 2020 | 13.79 | 13.94 | 13.28 | 13.30 | 7,048,238 | -0.65(-4.66%) |
Feb 14, 2020 | 14.40 | 14.72 | 13.60 | 13.95 | 15,706,700 | -0.45(-3.13%) |
Feb 13, 2020 | 14.46 | 14.56 | 14.33 | 14.40 | 7,012,500 | -0.11(-0.76%) |
Feb 12, 2020 | 14.36 | 14.56 | 14.33 | 14.51 | 8,754,085 | +0.22(+1.54%) |
Feb 11, 2020 | 14.58 | 14.60 | 14.26 | 14.29 | 5,139,207 | +0.01(+0.07%) |
Feb 10, 2020 | 14.06 | 14.40 | 14.02 | 14.28 | 5,042,870 | +0.20(+1.42%) |
Feb 07, 2020 | 14.23 | 14.42 | 13.99 | 14.08 | 5,127,000 | -0.23(-1.61%) |
Feb 06, 2020 | 14.27 | 14.55 | 14.16 | 14.31 | 6,465,289 | +0.12(+0.85%) |
Feb 05, 2020 | 14.54 | 14.60 | 14.10 | 14.19 | 17,388,798 | -0.18(-1.25%) |
Feb 04, 2020 | 14.62 | 14.65 | 14.33 | 14.37 | 4,640,825 | -0.06(-0.42%) |
Feb 03, 2020 | 14.75 | 14.82 | 14.39 | 14.43 | 3,118,467 | -0.20(-1.37%) |
Jan 31, 2020 | 14.54 | 14.72 | 14.26 | 14.63 | 4,010,100 | +0.03(+0.21%) |
Jan 30, 2020 | 14.42 | 14.64 | 14.22 | 14.60 | 2,136,119 | +0.08(+0.55%) |
Jan 29, 2020 | 14.68 | 14.83 | 14.48 | 14.52 | 2,455,481 | +0.01(+0.07%) |
Jan 28, 2020 | 14.31 | 14.80 | 14.31 | 14.51 | 4,137,001 | +0.39(+2.76%) |
Jan 27, 2020 | 13.97 | 14.26 | 13.92 | 14.12 | 2,367,055 | -0.16(-1.12%) |
Jan 24, 2020 | 14.50 | 14.53 | 14.21 | 14.28 | 2,064,400 | -0.17(-1.14%) |
Jan 23, 2020 | 14.30 | 14.54 | 14.09 | 14.45 | 2,963,936 | +0.05(+0.38%) |
Jan 22, 2020 | 14.43 | 14.56 | 14.36 | 14.39 | 1,567,116 | +0.04(+0.28%) |
Jan 21, 2020 | 14.11 | 14.41 | 13.99 | 14.35 | 2,817,446 | +0.07(+0.49%) |
Jan 17, 2020 | 14.06 | 14.29 | 13.93 | 14.28 | 3,800,300 | +0.27(+1.93%) |
Jan 16, 2020 | 14.14 | 14.45 | 13.91 | 14.01 | 3,885,130 | +0.01(+0.07%) |
Jan 15, 2020 | 14.29 | 14.33 | 13.59 | 14.00 | 7,098,513 | -0.68(-4.63%) |
Jan 14, 2020 | 14.35 | 14.74 | 14.29 | 14.68 | 5,575,266 | +0.25(+1.73%) |
Jan 13, 2020 | 14.11 | 14.46 | 13.92 | 14.43 | 2,639,666 | +0.36(+2.56%) |
Jan 10, 2020 | 14.31 | 14.39 | 13.98 | 14.07 | 2,349,600 | -0.19(-1.33%) |
Jan 09, 2020 | 14.12 | 14.31 | 13.99 | 14.26 | 2,683,813 | +0.13(+0.92%) |
Jan 08, 2020 | 14.15 | 14.47 | 14.10 | 14.13 | 3,304,136 | -0.05(-0.35%) |
Jan 07, 2020 | 14.09 | 14.39 | 14.02 | 14.18 | 8,298,571 | +0.11(+0.78%) |
Jan 06, 2020 | 13.27 | 14.08 | 13.26 | 14.07 | 4,184,193 | +0.59(+4.38%) |
Jan 03, 2020 | 13.22 | 13.48 | 13.07 | 13.48 | 2,928,300 | +0.19(+1.39%) |
Jan 02, 2020 | 13.68 | 13.71 | 13.13 | 13.29 | 3,288,484 | -0.26(-1.88%) |
Dec 31, 2019 | 13.66 | 13.90 | 13.54 | 13.55 | 2,912,700 | -0.12(-0.88%) |
Dec 30, 2019 | 13.80 | 13.94 | 13.66 | 13.67 | 4,015,516 | -0.13(-0.94%) |
Dec 27, 2019 | 13.65 | 13.82 | 13.62 | 13.80 | 3,012,500 | +0.19(+1.40%) |
Dec 26, 2019 | 13.90 | 13.94 | 13.57 | 13.61 | 1,822,730 | -0.31(-2.23%) |
Dec 24, 2019 | 13.75 | 13.96 | 13.74 | 13.92 | 1,526,800 | +0.17(+1.24%) |
Dec 23, 2019 | 13.47 | 13.78 | 13.45 | 13.75 | 4,420,734 | +0.35(+2.57%) |
Dec 20, 2019 | 13.01 | 13.43 | 12.90 | 13.40 | 6,797,900 | +0.37(+2.80%) |
Dec 19, 2019 | 13.12 | 13.18 | 12.98 | 13.04 | 3,902,408 | -0.01(-0.08%) |
Dec 18, 2019 | 12.95 | 13.23 | 12.95 | 13.05 | 4,961,561 | +0.08(+0.62%) |
Dec 17, 2019 | 12.88 | 13.00 | 12.61 | 12.97 | 5,350,212 | +0.01(+0.08%) |
Dec 16, 2019 | 13.35 | 13.44 | 12.94 | 12.96 | 7,942,496 | -0.38(-2.85%) |
Dec 13, 2019 | 13.05 | 13.37 | 12.86 | 13.34 | 5,807,200 | +0.56(+4.38%) |
Dec 12, 2019 | 12.31 | 12.85 | 12.23 | 12.78 | 3,873,178 | +0.54(+4.41%) |
Dec 11, 2019 | 11.94 | 12.27 | 11.91 | 12.24 | 4,065,913 | +0.32(+2.68%) |
Dec 10, 2019 | 12.09 | 12.16 | 11.86 | 11.92 | 2,577,218 | -0.14(-1.20%) |
Dec 09, 2019 | 12.06 | 12.19 | 12.01 | 12.06 | 2,638,766 | -0.01(-0.04%) |
Dec 06, 2019 | 11.92 | 12.16 | 11.88 | 12.07 | 4,089,300 | +0.33(+2.81%) |
Dec 05, 2019 | 11.74 | 12.04 | 11.67 | 11.74 | 3,591,061 | +0.12(+1.03%) |
Dec 04, 2019 | 11.20 | 11.74 | 11.20 | 11.62 | 5,217,492 | +0.46(+4.12%) |
Dec 03, 2019 | 11.20 | 11.21 | 10.83 | 11.16 | 4,130,601 | -0.29(-2.58%) |
Dec 02, 2019 | 11.75 | 11.79 | 11.36 | 11.46 | 2,582,886 | -0.24(-2.09%) |
Nov 29, 2019 | 11.80 | 11.87 | 11.69 | 11.70 | 1,247,800 | -0.11(-0.93%) |
Nov 27, 2019 | 11.66 | 11.86 | 11.59 | 11.81 | 2,724,100 | +0.19(+1.64%) |
Nov 26, 2019 | 11.72 | 11.76 | 11.54 | 11.62 | 2,809,455 | -0.12(-1.02%) |
Nov 25, 2019 | 11.68 | 11.87 | 11.68 | 11.74 | 2,008,730 | +0.07(+0.60%) |
Nov 22, 2019 | 11.53 | 11.81 | 11.47 | 11.67 | 1,687,400 | +0.24(+2.10%) |
Nov 21, 2019 | 11.55 | 11.63 | 11.43 | 11.43 | 1,597,683 | -0.14(-1.21%) |
Nov 20, 2019 | 11.61 | 11.72 | 11.43 | 11.57 | 2,605,505 | -0.12(-1.03%) |
Nov 19, 2019 | 11.76 | 11.80 | 11.64 | 11.69 | 1,779,702 | -0.04(-0.34%) |
Nov 18, 2019 | 11.76 | 11.82 | 11.43 | 11.73 | 2,395,429 | -0.03(-0.26%) |
Nov 15, 2019 | 12.35 | 12.39 | 11.74 | 11.76 | 2,693,000 | -0.56(-4.55%) |
Nov 14, 2019 | 11.96 | 12.37 | 11.90 | 12.32 | 4,196,094 | +0.35(+2.92%) |
Nov 13, 2019 | 11.97 | 12.03 | 11.80 | 11.97 | 2,771,227 | -0.04(-0.33%) |
Nov 12, 2019 | 12.02 | 12.23 | 11.95 | 12.01 | 2,883,053 | -0.10(-0.83%) |
Nov 11, 2019 | 12.05 | 12.17 | 11.88 | 12.11 | 1,848,612 | -0.05(-0.41%) |
Nov 08, 2019 | 12.20 | 12.30 | 11.99 | 12.16 | 2,902,800 | +0.02(+0.16%) |
Nov 07, 2019 | 12.26 | 12.45 | 12.11 | 12.14 | 3,126,477 | +0.14(+1.17%) |
Nov 06, 2019 | 12.19 | 12.25 | 11.88 | 12.00 | 3,855,958 | -0.33(-2.68%) |
Nov 05, 2019 | 12.19 | 12.44 | 12.18 | 12.33 | 2,972,074 | +0.18(+1.48%) |
Nov 04, 2019 | 11.98 | 12.36 | 11.89 | 12.15 | 4,058,571 | +0.26(+2.19%) |
Nov 01, 2019 | 11.96 | 12.10 | 11.75 | 11.89 | 6,969,200 | -0.05(-0.42%) |
Oct 31, 2019 | 12.03 | 12.13 | 11.61 | 11.94 | 5,439,663 | -0.08(-0.67%) |
Oct 30, 2019 | 12.75 | 13.22 | 11.36 | 12.02 | 25,074,256 | +1.46(+13.83%) |
Oct 29, 2019 | 10.04 | 10.58 | 9.920 | 10.56 | 6,987,349 | +0.26(+2.52%) |
Oct 28, 2019 | 10.20 | 10.53 | 10.20 | 10.30 | 3,427,173 | +0.13(+1.28%) |
Oct 25, 2019 | 10.05 | 10.25 | 9.985 | 10.17 | 2,213,500 | +0.10(+0.99%) |
Oct 24, 2019 | 10.23 | 10.30 | 9.930 | 10.07 | 3,109,105 | -0.12(-1.18%) |
Oct 23, 2019 | 10.62 | 10.62 | 10.06 | 10.19 | 4,712,975 | -0.37(-3.50%) |
Oct 22, 2019 | 10.87 | 10.87 | 10.21 | 10.56 | 8,180,841 | -0.74(-6.55%) |
Oct 21, 2019 | 11.33 | 11.42 | 11.11 | 11.30 | 2,180,155 | +0.08(+0.67%) |
Oct 18, 2019 | 11.12 | 11.38 | 11.01 | 11.22 | 2,727,100 | +0.11(+0.94%) |
Oct 17, 2019 | 11.61 | 11.68 | 11.07 | 11.12 | 4,686,991 | -0.38(-3.30%) |
Oct 16, 2019 | 11.38 | 11.88 | 11.32 | 11.50 | 4,207,689 | +0.11(+0.92%) |
Oct 15, 2019 | 11.58 | 11.59 | 11.38 | 11.39 | 1,997,309 | -0.13(-1.13%) |
Oct 14, 2019 | 11.64 | 11.71 | 11.33 | 11.53 | 2,021,513 | -0.14(-1.24%) |
Oct 11, 2019 | 11.33 | 11.83 | 11.23 | 11.67 | 3,542,100 | +0.57(+5.14%) |
Oct 10, 2019 | 10.63 | 11.16 | 10.63 | 11.10 | 2,674,552 | +0.45(+4.23%) |
Oct 09, 2019 | 11.04 | 11.05 | 10.37 | 10.65 | 2,490,657 | -0.30(-2.74%) |
Oct 08, 2019 | 11.01 | 11.20 | 10.65 | 10.95 | 2,107,156 | -0.25(-2.23%) |
Oct 07, 2019 | 11.04 | 11.24 | 10.83 | 11.20 | 1,956,835 | +0.17(+1.59%) |
Oct 04, 2019 | 10.79 | 11.06 | 10.69 | 11.03 | 1,586,900 | +0.18(+1.61%) |
Oct 03, 2019 | 10.64 | 10.94 | 10.37 | 10.85 | 2,255,655 | +0.21(+1.93%) |
Oct 02, 2019 | 11.21 | 11.21 | 10.61 | 10.64 | 4,358,375 | -0.69(-6.05%) |
Oct 01, 2019 | 11.47 | 11.58 | 11.21 | 11.33 | 2,351,136 | -0.06(-0.53%) |
Sep 30, 2019 | 11.32 | 11.50 | 11.27 | 11.39 | 2,239,911 | +0.13(+1.20%) |
Sep 27, 2019 | 11.05 | 11.38 | 11.04 | 11.26 | 3,788,200 | +0.34(+3.07%) |
Sep 26, 2019 | 10.74 | 11.13 | 10.65 | 10.92 | 2,471,792 | -0.07(-0.64%) |
Sep 25, 2019 | 11.04 | 11.27 | 10.98 | 10.99 | 3,109,123 | +0.00(+0.00%) |
Sep 24, 2019 | 11.20 | 11.46 | 10.89 | 10.99 | 2,354,588 | -0.21(-1.87%) |
Sep 23, 2019 | 11.23 | 11.49 | 11.19 | 11.20 | 2,851,341 | -0.15(-1.32%) |
Sep 20, 2019 | 11.51 | 11.61 | 11.26 | 11.35 | 4,110,900 | -0.16(-1.39%) |
Sep 19, 2019 | 11.48 | 11.66 | 11.35 | 11.51 | 3,035,566 | +0.09(+0.79%) |
Sep 18, 2019 | 11.21 | 11.99 | 11.02 | 11.42 | 5,993,604 | -0.15(-1.30%) |
Sep 17, 2019 | 11.42 | 11.62 | 11.35 | 11.57 | 2,577,319 | +0.18(+1.58%) |
Sep 16, 2019 | 11.20 | 11.55 | 11.09 | 11.39 | 2,537,881 | +0.07(+0.62%) |
Sep 13, 2019 | 11.61 | 11.75 | 11.30 | 11.32 | 3,741,400 | -0.26(-2.25%) |
Sep 12, 2019 | 10.84 | 11.66 | 10.74 | 11.58 | 6,672,443 | +0.66(+6.04%) |
Sep 11, 2019 | 10.71 | 10.95 | 10.54 | 10.92 | 5,738,602 | +0.24(+2.25%) |
Sep 10, 2019 | 10.08 | 10.73 | 10.06 | 10.68 | 5,434,978 | +0.59(+5.85%) |
Sep 09, 2019 | 10.00 | 10.14 | 9.880 | 10.09 | 6,017,122 | +0.16(+1.61%) |
Sep 06, 2019 | 9.850 | 10.12 | 9.715 | 9.930 | 3,997,500 | +0.12(+1.22%) |
Sep 05, 2019 | 9.910 | 10.03 | 9.485 | 9.810 | 5,153,025 | +0.07(+0.72%) |
Sep 04, 2019 | 9.490 | 9.910 | 9.465 | 9.740 | 4,927,628 | +0.39(+4.17%) |
Sep 03, 2019 | 9.720 | 9.790 | 9.200 | 9.350 | 7,685,680 | -0.45(-4.59%) |
Aug 30, 2019 | 9.550 | 9.840 | 9.480 | 9.800 | 4,075,800 | +0.29(+3.05%) |
Aug 29, 2019 | 9.330 | 9.640 | 9.250 | 9.510 | 5,929,112 | +0.31(+3.37%) |
Aug 28, 2019 | 9.160 | 9.480 | 9.060 | 9.200 | 3,515,045 | +0.00(+0.00%) |
Aug 27, 2019 | 9.360 | 9.400 | 9.160 | 9.200 | 5,964,168 | -0.08(-0.86%) |
Aug 26, 2019 | 9.570 | 9.660 | 9.210 | 9.280 | 5,051,104 | -0.16(-1.69%) |
Aug 23, 2019 | 9.720 | 9.760 | 9.390 | 9.440 | 8,863,500 | -0.70(-6.90%) |
Aug 22, 2019 | 10.42 | 10.66 | 10.13 | 10.14 | 4,380,322 | -0.48(-4.52%) |
Aug 21, 2019 | 10.34 | 10.65 | 10.34 | 10.62 | 2,949,797 | +0.13(+1.24%) |
Aug 20, 2019 | 10.51 | 10.61 | 10.40 | 10.49 | 3,263,382 | -0.12(-1.13%) |
Aug 19, 2019 | 10.90 | 10.92 | 10.60 | 10.61 | 2,781,833 | -0.12(-1.12%) |
Aug 16, 2019 | 10.80 | 10.93 | 10.73 | 10.73 | 3,431,000 | -0.01(-0.09%) |
Aug 15, 2019 | 11.18 | 11.18 | 10.63 | 10.74 | 4,149,467 | -0.33(-2.98%) |
Aug 14, 2019 | 11.23 | 11.36 | 10.94 | 11.07 | 4,356,533 | -0.44(-3.82%) |
Aug 13, 2019 | 10.89 | 12.45 | 10.81 | 11.51 | 13,541,594 | +0.51(+4.64%) |
Aug 12, 2019 | 11.25 | 11.27 | 10.84 | 11.00 | 6,237,266 | -0.31(-2.74%) |
Aug 09, 2019 | 11.91 | 12.14 | 11.23 | 11.31 | 15,251,000 | -2.12(-15.79%) |
Aug 08, 2019 | 12.99 | 13.45 | 12.97 | 13.43 | 2,805,441 | +0.31(+2.36%) |
Aug 07, 2019 | 12.58 | 13.28 | 12.58 | 13.12 | 3,863,753 | +0.23(+1.78%) |
Aug 06, 2019 | 12.69 | 12.93 | 12.40 | 12.89 | 2,809,802 | +0.26(+2.06%) |
Aug 05, 2019 | 12.52 | 12.74 | 12.33 | 12.63 | 6,447,928 | -0.51(-3.88%) |
Aug 02, 2019 | 13.53 | 13.67 | 12.69 | 13.14 | 7,654,300 | -0.45(-3.31%) |
Aug 01, 2019 | 14.71 | 14.77 | 13.54 | 13.59 | 7,200,741 | -1.01(-6.92%) |
Jul 31, 2019 | 14.50 | 14.75 | 14.36 | 14.60 | 4,729,529 | +0.13(+0.90%) |
Jul 30, 2019 | 14.37 | 14.54 | 14.24 | 14.47 | 5,301,744 | -0.04(-0.28%) |
Jul 29, 2019 | 14.31 | 14.54 | 14.04 | 14.51 | 5,653,415 | +0.34(+2.40%) |
Jul 26, 2019 | 13.39 | 14.27 | 13.01 | 14.17 | 14,362,400 | +1.66(+13.27%) |
Jul 25, 2019 | 12.54 | 12.93 | 12.46 | 12.51 | 5,742,978 | +0.02(+0.16%) |
Jul 24, 2019 | 12.21 | 12.64 | 12.19 | 12.49 | 4,895,621 | +0.23(+1.88%) |
Jul 23, 2019 | 11.81 | 12.38 | 11.69 | 12.26 | 4,400,249 | +0.54(+4.61%) |
Jul 22, 2019 | 12.00 | 12.07 | 11.70 | 11.72 | 4,184,659 | -0.27(-2.25%) |
Jul 19, 2019 | 12.00 | 12.25 | 11.93 | 11.99 | 3,619,300 | +0.06(+0.50%) |
Jul 18, 2019 | 11.77 | 11.99 | 11.64 | 11.93 | 2,629,531 | +0.14(+1.19%) |
Jul 17, 2019 | 12.00 | 12.16 | 11.79 | 11.79 | 2,358,834 | -0.28(-2.32%) |
Jul 16, 2019 | 12.03 | 12.24 | 11.99 | 12.07 | 2,673,852 | +0.07(+0.58%) |
Jul 15, 2019 | 11.70 | 12.08 | 11.70 | 12.00 | 2,732,168 | +0.04(+0.33%) |
Jul 12, 2019 | 11.61 | 12.11 | 11.46 | 11.96 | 7,175,000 | +0.41(+3.55%) |
Jul 11, 2019 | 11.60 | 11.67 | 11.36 | 11.55 | 3,164,598 | -0.05(-0.43%) |
Jul 10, 2019 | 11.87 | 11.94 | 11.54 | 11.60 | 3,323,052 | -0.28(-2.36%) |
Jul 09, 2019 | 11.69 | 11.98 | 11.65 | 11.88 | 2,521,942 | +0.08(+0.68%) |
Jul 08, 2019 | 11.54 | 11.93 | 11.54 | 11.80 | 3,383,395 | +0.17(+1.46%) |
Jul 05, 2019 | 11.44 | 11.74 | 11.41 | 11.63 | 2,557,500 | +0.11(+0.95%) |
Jul 03, 2019 | 11.31 | 11.55 | 11.27 | 11.52 | 1,558,200 | +0.22(+1.95%) |
Jul 02, 2019 | 11.43 | 11.45 | 11.23 | 11.30 | 3,627,811 | -0.11(-0.96%) |
Jul 01, 2019 | 11.30 | 11.49 | 11.02 | 11.41 | 6,566,420 | +0.20(+1.78%) |
Jun 28, 2019 | 10.98 | 11.23 | 10.94 | 11.21 | 8,404,800 | +0.32(+2.94%) |
Jun 27, 2019 | 10.58 | 10.96 | 10.56 | 10.89 | 2,875,919 | +0.28(+2.64%) |
Jun 26, 2019 | 10.54 | 11.00 | 10.45 | 10.61 | 6,069,344 | +0.18(+1.73%) |
Jun 25, 2019 | 10.69 | 10.76 | 10.34 | 10.43 | 6,389,520 | -0.30(-2.80%) |
Jun 24, 2019 | 10.98 | 11.00 | 10.67 | 10.73 | 5,538,859 | -0.27(-2.45%) |
Jun 21, 2019 | 11.27 | 11.32 | 10.93 | 11.00 | 5,870,500 | -0.32(-2.83%) |
Jun 20, 2019 | 11.58 | 11.72 | 11.20 | 11.32 | 3,662,632 | -0.09(-0.79%) |
Jun 19, 2019 | 11.96 | 12.14 | 11.27 | 11.41 | 6,891,879 | -0.65(-5.39%) |
Jun 18, 2019 | 11.86 | 12.11 | 11.79 | 12.06 | 4,909,101 | +0.31(+2.64%) |
Jun 17, 2019 | 11.85 | 11.87 | 11.65 | 11.75 | 2,790,985 | -0.10(-0.84%) |
Jun 14, 2019 | 11.60 | 11.86 | 11.39 | 11.85 | 8,307,300 | +0.12(+1.02%) |
Jun 13, 2019 | 11.39 | 11.92 | 11.20 | 11.73 | 15,184,633 | +0.35(+3.08%) |
Jun 12, 2019 | 11.40 | 11.88 | 11.22 | 11.38 | 11,998,757 | +0.57(+5.27%) |
Jun 11, 2019 | 11.16 | 11.25 | 10.71 | 10.81 | 5,277,614 | -0.25(-2.26%) |
Jun 10, 2019 | 11.00 | 11.41 | 10.96 | 11.06 | 7,106,575 | +0.19(+1.75%) |
Jun 07, 2019 | 10.72 | 10.90 | 10.26 | 10.87 | 7,734,400 | +0.08(+0.74%) |
Jun 06, 2019 | 10.96 | 11.32 | 10.69 | 10.79 | 89,227,416 | -0.20(-1.82%) |
Jun 05, 2019 | 10.84 | 11.06 | 10.71 | 10.99 | 8,284,775 | +0.21(+1.95%) |
Jun 04, 2019 | 9.830 | 10.81 | 9.770 | 10.78 | 17,060,240 | +1.20(+12.53%) |