Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 12.44 | 12.45 | 12.20 | 12.39 | 15,259,004 | -0.02(-0.15%) |
Jul 30, 2020 | 12.37 | 12.57 | 12.20 | 12.41 | 18,182,170 | -0.35(-2.71%) |
Jul 29, 2020 | 12.77 | 12.88 | 12.59 | 12.75 | 14,128,052 | +0.07(+0.53%) |
Jul 28, 2020 | 12.81 | 13.00 | 12.67 | 12.68 | 12,334,476 | -0.32(-2.43%) |
Jul 27, 2020 | 12.80 | 13.03 | 12.64 | 13.00 | 16,555,905 | +0.42(+3.35%) |
Jul 24, 2020 | 12.44 | 12.67 | 12.18 | 12.58 | 27,175,098 | -0.19(-1.50%) |
Jul 23, 2020 | 13.17 | 13.17 | 12.52 | 12.77 | 21,911,350 | -0.29(-2.20%) |
Jul 22, 2020 | 12.72 | 13.13 | 12.65 | 13.06 | 22,769,920 | +0.23(+1.79%) |
Jul 21, 2020 | 12.95 | 13.03 | 12.78 | 12.83 | 18,552,262 | -0.05(-0.37%) |
Jul 20, 2020 | 12.91 | 12.99 | 12.72 | 12.88 | 22,988,138 | -0.14(-1.10%) |
Jul 17, 2020 | 13.01 | 13.10 | 12.85 | 13.02 | 14,652,482 | +0.11(+0.82%) |
Jul 16, 2020 | 12.80 | 13.01 | 12.66 | 12.91 | 18,368,626 | -0.06(-0.44%) |
Jul 15, 2020 | 13.22 | 13.25 | 12.64 | 12.97 | 22,706,468 | +0.03(+0.22%) |
Jul 14, 2020 | 12.43 | 13.00 | 12.22 | 12.94 | 25,408,092 | +0.46(+3.69%) |
Jul 13, 2020 | 12.73 | 13.29 | 12.43 | 12.48 | 46,935,932 | +0.05(+0.39%) |
Jul 10, 2020 | 12.30 | 12.53 | 12.26 | 12.43 | 21,548,682 | +0.08(+0.62%) |
Jul 09, 2020 | 12.49 | 12.56 | 12.04 | 12.36 | 28,540,012 | -0.04(-0.31%) |
Jul 08, 2020 | 12.40 | 12.47 | 12.00 | 12.40 | 23,571,490 | +0.19(+1.57%) |
Jul 07, 2020 | 12.18 | 12.46 | 11.98 | 12.20 | 33,470,254 | -0.02(-0.16%) |
Jul 06, 2020 | 11.50 | 12.24 | 11.41 | 12.22 | 40,243,260 | +1.20(+10.87%) |
Jul 02, 2020 | 11.17 | 11.49 | 11.01 | 11.03 | 26,355,800 | +0.01(+0.09%) |
Jul 01, 2020 | 11.16 | 11.27 | 10.78 | 11.02 | 21,522,364 | -0.08(-0.69%) |
Jun 30, 2020 | 10.61 | 11.20 | 10.57 | 11.09 | 25,037,936 | +0.51(+4.80%) |
Jun 29, 2020 | 10.49 | 10.58 | 10.31 | 10.58 | 18,051,192 | +0.24(+2.32%) |
Jun 26, 2020 | 10.55 | 10.64 | 10.34 | 10.34 | 21,798,800 | -0.28(-2.62%) |
Jun 25, 2020 | 10.12 | 10.65 | 10.05 | 10.62 | 18,779,284 | +0.49(+4.83%) |
Jun 24, 2020 | 10.51 | 10.57 | 10.01 | 10.13 | 19,396,506 | -0.49(-4.60%) |
Jun 23, 2020 | 10.61 | 10.77 | 10.56 | 10.62 | 16,573,280 | +0.28(+2.69%) |
Jun 22, 2020 | 10.13 | 10.45 | 10.07 | 10.34 | 17,898,228 | +0.28(+2.76%) |
Jun 19, 2020 | 10.38 | 10.48 | 9.971 | 10.07 | 29,689,530 | -0.06(-0.57%) |
Jun 18, 2020 | 10.05 | 10.28 | 9.942 | 10.12 | 15,770,158 | -0.13(-1.31%) |
Jun 17, 2020 | 10.37 | 10.47 | 10.21 | 10.26 | 18,601,936 | -0.08(-0.74%) |
Jun 16, 2020 | 10.64 | 10.73 | 10.04 | 10.34 | 22,905,660 | +0.30(+2.96%) |
Jun 15, 2020 | 9.597 | 10.11 | 9.377 | 10.04 | 20,783,298 | -0.02(-0.19%) |
Jun 12, 2020 | 10.02 | 10.13 | 9.635 | 10.06 | 20,710,712 | +0.56(+5.85%) |
Jun 11, 2020 | 10.24 | 10.25 | 9.386 | 9.501 | 35,669,252 | -1.50(-13.60%) |
Jun 10, 2020 | 10.85 | 11.03 | 10.60 | 11.00 | 29,700,706 | +0.19(+1.77%) |
Jun 09, 2020 | 10.57 | 10.85 | 10.44 | 10.81 | 22,704,998 | +0.02(+0.18%) |
Jun 08, 2020 | 10.66 | 10.81 | 10.39 | 10.79 | 22,689,210 | +0.37(+3.59%) |
Jun 05, 2020 | 10.32 | 10.73 | 10.26 | 10.41 | 29,038,262 | +0.63(+6.47%) |
Jun 04, 2020 | 9.712 | 9.856 | 9.492 | 9.779 | 21,842,158 | +0.06(+0.59%) |
Jun 03, 2020 | 9.472 | 9.894 | 9.472 | 9.722 | 25,829,358 | +0.37(+4.00%) |
Jun 02, 2020 | 9.060 | 9.492 | 9.051 | 9.348 | 24,782,934 | +0.39(+4.39%) |
Jun 01, 2020 | 8.677 | 9.031 | 8.638 | 8.955 | 15,800,490 | +0.26(+2.98%) |
May 29, 2020 | 8.696 | 8.816 | 8.533 | 8.696 | 25,560,594 | -0.02(-0.22%) |
May 28, 2020 | 9.060 | 9.070 | 8.667 | 8.715 | 18,910,370 | -0.19(-2.15%) |
May 27, 2020 | 9.031 | 9.070 | 8.600 | 8.907 | 21,929,676 | +0.03(+0.32%) |
May 26, 2020 | 8.753 | 8.955 | 8.677 | 8.878 | 27,290,844 | +0.50(+5.95%) |
May 22, 2020 | 8.389 | 8.523 | 8.245 | 8.379 | 21,964,954 | -0.15(-1.80%) |
May 21, 2020 | 8.677 | 8.820 | 8.408 | 8.533 | 29,009,182 | -0.21(-2.41%) |
May 20, 2020 | 8.945 | 8.993 | 8.715 | 8.744 | 26,678,802 | -0.02(-0.22%) |
May 19, 2020 | 8.763 | 8.907 | 8.725 | 8.763 | 28,818,162 | -0.04(-0.44%) |
May 18, 2020 | 8.648 | 8.936 | 8.638 | 8.801 | 34,888,384 | +0.67(+8.25%) |
May 15, 2020 | 7.958 | 8.293 | 7.900 | 8.130 | 18,514,196 | +0.18(+2.29%) |
May 14, 2020 | 7.775 | 8.236 | 7.478 | 7.948 | 35,415,432 | -0.11(-1.31%) |
May 13, 2020 | 8.341 | 8.351 | 7.843 | 8.053 | 18,894,752 | -0.26(-3.11%) |
May 12, 2020 | 8.696 | 8.792 | 8.303 | 8.312 | 22,047,338 | -0.30(-3.45%) |
May 11, 2020 | 8.581 | 8.677 | 8.485 | 8.610 | 16,866,274 | -0.22(-2.50%) |
May 08, 2020 | 8.792 | 8.907 | 8.729 | 8.830 | 21,038,954 | +0.23(+2.68%) |
May 07, 2020 | 8.447 | 8.753 | 8.437 | 8.600 | 19,493,254 | +0.36(+4.42%) |
May 06, 2020 | 8.552 | 8.600 | 8.226 | 8.236 | 11,334,513 | -0.20(-2.39%) |
May 05, 2020 | 8.475 | 8.773 | 8.351 | 8.437 | 21,158,142 | +0.10(+1.15%) |
May 04, 2020 | 8.025 | 8.351 | 7.890 | 8.341 | 17,694,366 | +0.23(+2.84%) |
May 01, 2020 | 8.130 | 8.312 | 7.881 | 8.111 | 26,432,878 | -0.35(-4.19%) |
Apr 30, 2020 | 8.610 | 8.811 | 8.379 | 8.466 | 22,593,926 | -0.41(-4.64%) |
Apr 29, 2020 | 8.897 | 9.089 | 8.773 | 8.878 | 23,202,914 | +0.33(+3.81%) |
Apr 28, 2020 | 8.715 | 8.849 | 8.245 | 8.552 | 22,321,610 | +0.07(+0.79%) |
Apr 27, 2020 | 8.264 | 8.610 | 8.044 | 8.485 | 22,905,508 | +0.35(+4.36%) |
Apr 24, 2020 | 7.881 | 8.264 | 7.862 | 8.130 | 36,129,508 | +0.64(+8.58%) |
Apr 23, 2020 | 7.545 | 7.795 | 7.440 | 7.488 | 21,916,396 | +0.16(+2.23%) |
Apr 22, 2020 | 7.239 | 7.440 | 7.239 | 7.325 | 24,672,516 | +0.22(+3.10%) |
Apr 21, 2020 | 7.191 | 7.459 | 6.999 | 7.104 | 31,911,544 | -0.58(-7.61%) |
Apr 20, 2020 | 7.564 | 7.967 | 7.478 | 7.689 | 20,431,940 | -0.31(-3.84%) |
Apr 17, 2020 | 7.680 | 8.053 | 7.660 | 7.996 | 39,899,332 | +0.73(+10.03%) |
Apr 16, 2020 | 7.459 | 7.478 | 7.085 | 7.267 | 25,828,502 | -0.09(-1.17%) |
Apr 15, 2020 | 7.478 | 7.545 | 7.191 | 7.354 | 26,003,220 | -0.62(-7.81%) |
Apr 14, 2020 | 8.082 | 8.312 | 7.795 | 7.977 | 22,154,888 | +0.02(+0.24%) |
Apr 13, 2020 | 7.977 | 7.986 | 7.574 | 7.958 | 23,248,102 | +0.11(+1.34%) |
Apr 09, 2020 | 7.967 | 8.082 | 7.680 | 7.852 | 36,548,700 | +0.15(+1.99%) |
Apr 08, 2020 | 7.325 | 7.737 | 7.200 | 7.699 | 28,124,544 | +0.42(+5.80%) |
Apr 07, 2020 | 7.536 | 7.689 | 7.143 | 7.277 | 45,466,412 | +0.38(+5.56%) |
Apr 06, 2020 | 6.462 | 6.970 | 6.452 | 6.893 | 40,778,692 | +0.83(+13.77%) |
Apr 03, 2020 | 6.098 | 6.462 | 5.944 | 6.059 | 28,096,196 | -0.07(-1.10%) |
Apr 02, 2020 | 6.270 | 6.462 | 5.887 | 6.126 | 33,525,668 | +0.08(+1.27%) |
Apr 01, 2020 | 6.088 | 6.481 | 5.983 | 6.050 | 28,210,936 | -0.42(-6.52%) |
Mar 31, 2020 | 6.059 | 6.836 | 6.021 | 6.472 | 37,024,352 | +0.49(+8.17%) |
Mar 30, 2020 | 6.011 | 6.040 | 5.743 | 5.983 | 23,434,428 | +0.04(+0.65%) |
Mar 27, 2020 | 6.385 | 6.424 | 5.915 | 5.944 | 38,889,780 | -0.76(-11.30%) |
Mar 26, 2020 | 6.960 | 7.066 | 6.539 | 6.702 | 33,912,436 | -0.25(-3.59%) |
Mar 25, 2020 | 6.673 | 7.354 | 6.376 | 6.951 | 41,474,536 | +0.25(+3.72%) |
Mar 24, 2020 | 5.829 | 6.941 | 5.820 | 6.702 | 49,554,732 | +1.53(+29.68%) |
Mar 23, 2020 | 5.235 | 5.637 | 5.043 | 5.168 | 36,583,288 | -0.12(-2.35%) |
Mar 20, 2020 | 5.820 | 5.887 | 5.148 | 5.292 | 41,616,680 | -0.21(-3.83%) |
Mar 19, 2020 | 4.957 | 5.906 | 4.621 | 5.503 | 40,648,396 | +0.41(+8.10%) |
Mar 18, 2020 | 5.647 | 5.752 | 4.650 | 5.091 | 39,519,040 | -1.12(-18.06%) |
Mar 17, 2020 | 6.117 | 6.299 | 5.484 | 6.213 | 33,274,776 | +0.23(+3.85%) |
Mar 16, 2020 | 6.174 | 6.682 | 5.944 | 5.983 | 42,366,668 | -1.24(-17.13%) |
Mar 13, 2020 | 7.459 | 7.564 | 6.572 | 7.219 | 42,124,844 | +0.35(+5.02%) |
Mar 12, 2020 | 6.874 | 7.430 | 6.529 | 6.874 | 39,442,848 | -0.91(-11.70%) |
Mar 11, 2020 | 8.293 | 8.379 | 7.622 | 7.785 | 35,423,000 | -0.84(-9.78%) |
Mar 10, 2020 | 8.504 | 8.715 | 7.967 | 8.629 | 32,012,000 | +0.74(+9.36%) |
Mar 09, 2020 | 7.948 | 8.255 | 7.756 | 7.890 | 35,186,704 | -1.15(-12.73%) |
Mar 06, 2020 | 9.166 | 9.405 | 8.873 | 9.041 | 42,429,304 | -0.54(-5.61%) |
Mar 05, 2020 | 9.645 | 9.923 | 9.511 | 9.578 | 27,698,492 | -0.44(-4.40%) |
Mar 04, 2020 | 9.923 | 10.04 | 9.587 | 10.02 | 26,217,274 | +0.36(+3.77%) |
Mar 03, 2020 | 10.08 | 10.35 | 9.329 | 9.655 | 48,944,428 | -0.41(-4.09%) |
Mar 02, 2020 | 9.626 | 10.08 | 9.300 | 10.07 | 36,577,292 | +0.52(+5.42%) |
Feb 28, 2020 | 8.907 | 9.568 | 8.820 | 9.549 | 70,922,272 | +0.15(+1.63%) |
Feb 27, 2020 | 9.712 | 9.837 | 9.319 | 9.396 | 56,151,632 | -0.63(-6.31%) |
Feb 26, 2020 | 10.29 | 10.35 | 9.971 | 10.03 | 31,130,650 | -0.26(-2.52%) |
Feb 25, 2020 | 10.85 | 10.89 | 10.20 | 10.29 | 41,035,944 | -0.49(-4.54%) |
Feb 24, 2020 | 10.79 | 10.84 | 10.56 | 10.78 | 25,526,170 | -0.67(-5.86%) |
Feb 21, 2020 | 11.51 | 11.51 | 11.24 | 11.45 | 19,298,866 | -0.13(-1.16%) |
Feb 20, 2020 | 11.53 | 11.98 | 11.52 | 11.58 | 22,047,226 | -0.02(-0.17%) |
Feb 19, 2020 | 11.58 | 11.62 | 11.52 | 11.60 | 17,385,226 | +0.08(+0.67%) |
Feb 18, 2020 | 11.54 | 11.60 | 11.39 | 11.52 | 17,122,840 | -0.21(-1.80%) |
Feb 14, 2020 | 11.98 | 12.06 | 11.51 | 11.73 | 31,795,928 | -0.35(-2.93%) |
Feb 13, 2020 | 12.12 | 12.17 | 11.96 | 12.09 | 21,954,698 | -0.06(-0.47%) |
Feb 12, 2020 | 12.27 | 12.33 | 12.00 | 12.15 | 21,024,292 | +0.26(+2.18%) |
Feb 11, 2020 | 11.89 | 12.32 | 11.84 | 11.89 | 30,887,476 | +0.22(+1.89%) |
Feb 10, 2020 | 11.22 | 11.69 | 11.17 | 11.67 | 20,956,180 | +0.35(+3.14%) |
Feb 07, 2020 | 11.50 | 11.54 | 11.19 | 11.31 | 26,559,188 | -0.50(-4.22%) |
Feb 06, 2020 | 11.89 | 11.96 | 11.74 | 11.81 | 24,094,202 | -0.09(-0.73%) |
Feb 05, 2020 | 11.81 | 11.97 | 11.61 | 11.90 | 34,159,224 | +0.34(+2.90%) |
Feb 04, 2020 | 11.38 | 11.64 | 11.30 | 11.56 | 35,722,684 | +0.59(+5.42%) |
Feb 03, 2020 | 10.73 | 11.07 | 10.72 | 10.97 | 30,896,882 | +0.33(+3.06%) |
Jan 31, 2020 | 10.66 | 10.75 | 10.45 | 10.64 | 31,817,518 | -0.21(-1.94%) |
Jan 30, 2020 | 10.62 | 10.89 | 10.51 | 10.85 | 34,667,808 | +0.03(+0.27%) |
Jan 29, 2020 | 10.97 | 10.98 | 10.63 | 10.82 | 23,343,570 | -0.01(-0.09%) |
Jan 28, 2020 | 10.63 | 10.97 | 10.48 | 10.83 | 49,021,764 | +0.38(+3.67%) |
Jan 27, 2020 | 10.90 | 10.90 | 10.38 | 10.45 | 46,381,764 | -0.90(-7.94%) |
Jan 24, 2020 | 11.38 | 11.42 | 11.17 | 11.35 | 30,825,702 | -0.12(-1.09%) |
Jan 23, 2020 | 10.97 | 11.52 | 10.76 | 11.48 | 59,692,736 | -0.34(-2.84%) |
Jan 22, 2020 | 11.86 | 11.94 | 11.62 | 11.81 | 21,733,640 | +0.05(+0.41%) |
Jan 21, 2020 | 12.11 | 12.12 | 11.62 | 11.76 | 30,181,952 | -0.58(-4.66%) |
Jan 17, 2020 | 12.44 | 12.54 | 12.28 | 12.34 | 21,012,044 | +0.02(+0.16%) |
Jan 16, 2020 | 12.51 | 12.68 | 12.32 | 12.32 | 17,730,400 | -0.12(-1.00%) |
Jan 15, 2020 | 12.52 | 12.59 | 12.32 | 12.44 | 21,324,314 | -0.22(-1.74%) |
Jan 14, 2020 | 12.79 | 13.02 | 12.64 | 12.66 | 27,670,798 | -0.26(-2.00%) |
Jan 13, 2020 | 12.45 | 13.03 | 12.37 | 12.92 | 30,129,434 | +0.60(+4.88%) |
Jan 10, 2020 | 12.32 | 12.47 | 12.30 | 12.32 | 12,841,259 | -0.06(-0.46%) |
Jan 09, 2020 | 12.63 | 12.63 | 12.27 | 12.38 | 17,316,604 | -0.21(-1.67%) |
Jan 08, 2020 | 12.54 | 12.71 | 12.40 | 12.59 | 18,304,676 | +0.12(+1.00%) |
Jan 07, 2020 | 12.36 | 12.60 | 12.26 | 12.47 | 21,868,150 | +0.19(+1.56%) |
Jan 06, 2020 | 12.06 | 12.35 | 11.97 | 12.27 | 20,043,158 | +0.05(+0.39%) |
Jan 03, 2020 | 12.42 | 12.50 | 12.22 | 12.23 | 21,361,862 | -0.38(-3.03%) |
Jan 02, 2020 | 12.75 | 12.85 | 12.54 | 12.61 | 23,839,606 | +0.08(+0.61%) |
Dec 31, 2019 | 12.40 | 12.56 | 12.34 | 12.53 | 12,268,082 | +0.11(+0.85%) |
Dec 30, 2019 | 12.50 | 12.55 | 12.41 | 12.43 | 8,925,165 | -0.02(-0.15%) |
Dec 27, 2019 | 12.63 | 12.66 | 12.43 | 12.45 | 12,632,193 | -0.13(-1.06%) |
Dec 26, 2019 | 12.48 | 12.59 | 12.44 | 12.58 | 10,954,875 | +0.17(+1.39%) |
Dec 24, 2019 | 12.37 | 12.55 | 12.36 | 12.41 | 9,638,168 | +0.13(+1.09%) |
Dec 23, 2019 | 12.15 | 12.33 | 12.14 | 12.27 | 16,550,013 | +0.13(+1.10%) |
Dec 20, 2019 | 12.47 | 12.47 | 12.11 | 12.14 | 27,560,550 | -0.28(-2.23%) |
Dec 19, 2019 | 12.44 | 12.48 | 12.39 | 12.42 | 16,199,007 | +0.02(+0.15%) |
Dec 18, 2019 | 12.28 | 12.45 | 12.26 | 12.40 | 21,246,728 | +0.02(+0.15%) |
Dec 17, 2019 | 12.51 | 12.60 | 12.35 | 12.38 | 25,724,304 | +0.01(+0.08%) |
Dec 16, 2019 | 12.68 | 12.70 | 12.34 | 12.37 | 23,401,996 | +0.08(+0.62%) |
Dec 13, 2019 | 12.51 | 12.78 | 12.26 | 12.29 | 27,905,188 | -0.18(-1.45%) |
Dec 12, 2019 | 12.10 | 12.59 | 12.07 | 12.47 | 41,076,112 | +0.21(+1.71%) |
Dec 11, 2019 | 11.87 | 12.27 | 11.87 | 12.26 | 34,926,780 | +0.53(+4.56%) |
Dec 10, 2019 | 11.55 | 11.74 | 11.50 | 11.73 | 18,135,278 | +0.17(+1.49%) |
Dec 09, 2019 | 11.25 | 11.70 | 11.21 | 11.56 | 32,872,606 | +0.44(+3.95%) |
Dec 06, 2019 | 11.03 | 11.21 | 11.00 | 11.12 | 18,996,604 | +0.30(+2.74%) |
Dec 05, 2019 | 10.68 | 10.86 | 10.60 | 10.82 | 14,615,605 | +0.21(+1.98%) |
Dec 04, 2019 | 10.62 | 10.82 | 10.59 | 10.61 | 18,144,780 | +0.18(+1.74%) |
Dec 03, 2019 | 10.55 | 10.56 | 10.22 | 10.43 | 32,013,778 | -0.51(-4.63%) |
Dec 02, 2019 | 10.86 | 11.14 | 10.69 | 10.94 | 25,553,172 | +0.07(+0.62%) |
Nov 29, 2019 | 10.98 | 10.98 | 10.77 | 10.87 | 11,664,336 | -0.22(-1.98%) |
Nov 27, 2019 | 11.20 | 11.22 | 10.97 | 11.09 | 14,114,707 | -0.11(-1.02%) |
Nov 26, 2019 | 11.10 | 11.29 | 11.04 | 11.20 | 29,378,578 | +0.07(+0.60%) |
Nov 25, 2019 | 10.96 | 11.33 | 10.86 | 11.14 | 29,897,832 | +0.30(+2.73%) |
Nov 22, 2019 | 10.63 | 10.97 | 10.63 | 10.84 | 23,287,528 | +0.32(+3.09%) |
Nov 21, 2019 | 10.44 | 10.55 | 10.36 | 10.52 | 17,961,560 | -0.02(-0.18%) |
Nov 20, 2019 | 10.61 | 10.83 | 10.44 | 10.54 | 25,203,576 | -0.24(-2.22%) |
Nov 19, 2019 | 10.70 | 10.78 | 10.51 | 10.77 | 21,536,850 | +0.26(+2.45%) |
Nov 18, 2019 | 10.59 | 10.62 | 10.44 | 10.52 | 15,914,055 | -0.14(-1.34%) |
Nov 15, 2019 | 10.47 | 10.74 | 10.38 | 10.66 | 21,805,014 | +0.33(+3.24%) |
Nov 14, 2019 | 10.36 | 10.45 | 10.20 | 10.33 | 15,037,614 | -0.03(-0.28%) |
Nov 13, 2019 | 10.57 | 10.73 | 10.30 | 10.35 | 23,406,372 | -0.19(-1.81%) |
Nov 12, 2019 | 10.59 | 10.73 | 10.44 | 10.55 | 16,232,346 | -0.05(-0.45%) |
Nov 11, 2019 | 10.66 | 10.77 | 10.47 | 10.59 | 19,957,416 | -0.41(-3.73%) |
Nov 08, 2019 | 10.65 | 11.00 | 10.54 | 11.00 | 25,447,070 | +0.24(+2.22%) |
Nov 07, 2019 | 10.45 | 11.05 | 10.42 | 10.77 | 40,648,352 | +0.60(+5.92%) |
Nov 06, 2019 | 10.46 | 10.46 | 10.04 | 10.16 | 22,393,872 | -0.26(-2.47%) |
Nov 05, 2019 | 10.55 | 10.79 | 10.40 | 10.42 | 35,770,692 | +0.11(+1.02%) |
Nov 04, 2019 | 10.28 | 10.50 | 10.14 | 10.32 | 29,734,668 | +0.27(+2.66%) |
Nov 01, 2019 | 9.514 | 10.13 | 9.476 | 10.05 | 32,982,020 | +0.67(+7.13%) |
Oct 31, 2019 | 9.581 | 9.691 | 9.208 | 9.380 | 24,415,278 | -0.30(-3.06%) |
Oct 30, 2019 | 9.638 | 9.734 | 9.495 | 9.676 | 20,714,216 | -0.10(-0.98%) |
Oct 29, 2019 | 9.676 | 9.810 | 9.648 | 9.772 | 15,215,285 | -0.01(-0.10%) |
Oct 28, 2019 | 9.791 | 9.867 | 9.734 | 9.781 | 18,713,508 | +0.10(+0.99%) |
Oct 25, 2019 | 9.179 | 9.882 | 9.179 | 9.686 | 37,083,036 | +0.53(+5.74%) |
Oct 24, 2019 | 9.657 | 9.772 | 9.084 | 9.160 | 34,354,908 | -0.52(-5.33%) |
Oct 23, 2019 | 9.523 | 9.915 | 9.156 | 9.676 | 38,417,012 | +0.19(+2.01%) |
Oct 22, 2019 | 9.351 | 9.562 | 9.265 | 9.485 | 24,571,812 | +0.11(+1.12%) |
Oct 21, 2019 | 9.361 | 9.552 | 9.313 | 9.380 | 25,133,398 | +0.23(+2.51%) |
Oct 18, 2019 | 9.046 | 9.332 | 9.046 | 9.151 | 17,988,232 | +0.13(+1.48%) |
Oct 17, 2019 | 9.160 | 9.294 | 8.979 | 9.017 | 15,251,961 | -0.06(-0.63%) |
Oct 16, 2019 | 9.055 | 9.208 | 8.998 | 9.074 | 18,102,196 | -0.03(-0.31%) |
Oct 15, 2019 | 8.998 | 9.189 | 8.902 | 9.103 | 20,430,964 | +0.03(+0.32%) |
Oct 14, 2019 | 8.788 | 9.141 | 8.731 | 9.074 | 25,522,784 | -0.05(-0.52%) |
Oct 11, 2019 | 8.731 | 9.227 | 8.721 | 9.122 | 48,460,104 | +0.61(+7.18%) |
Oct 10, 2019 | 8.340 | 8.682 | 8.197 | 8.511 | 65,061,476 | +0.39(+4.80%) |
Oct 09, 2019 | 8.169 | 8.235 | 8.007 | 8.121 | 21,571,044 | +0.04(+0.47%) |
Oct 08, 2019 | 8.235 | 8.264 | 8.055 | 8.083 | 31,342,624 | -0.24(-2.85%) |
Oct 07, 2019 | 8.349 | 8.596 | 8.292 | 8.321 | 22,368,264 | -0.07(-0.79%) |
Oct 04, 2019 | 8.435 | 8.520 | 8.283 | 8.387 | 22,291,744 | -0.03(-0.34%) |
Oct 03, 2019 | 8.378 | 8.462 | 8.164 | 8.416 | 30,061,628 | -0.01(-0.11%) |
Oct 02, 2019 | 8.587 | 8.663 | 8.406 | 8.425 | 27,025,526 | -0.28(-3.27%) |
Oct 01, 2019 | 9.071 | 9.119 | 8.672 | 8.710 | 28,494,212 | -0.38(-4.18%) |
Sep 30, 2019 | 9.185 | 9.195 | 9.081 | 9.090 | 12,681,498 | -0.08(-0.83%) |
Sep 27, 2019 | 9.337 | 9.408 | 9.128 | 9.166 | 23,386,310 | -0.14(-1.53%) |
Sep 26, 2019 | 9.508 | 9.546 | 9.294 | 9.309 | 20,470,874 | -0.26(-2.68%) |
Sep 25, 2019 | 9.432 | 9.670 | 9.318 | 9.565 | 24,694,734 | +0.06(+0.60%) |
Sep 24, 2019 | 9.793 | 9.803 | 9.432 | 9.508 | 21,479,198 | -0.30(-3.10%) |
Sep 23, 2019 | 9.689 | 10.01 | 9.689 | 9.812 | 19,952,832 | -0.13(-1.34%) |
Sep 20, 2019 | 9.974 | 10.19 | 9.898 | 9.945 | 24,795,346 | +0.02(+0.19%) |
Sep 19, 2019 | 9.803 | 10.12 | 9.793 | 9.926 | 21,030,664 | +0.09(+0.87%) |
Sep 18, 2019 | 9.812 | 9.936 | 9.584 | 9.841 | 27,701,578 | -0.05(-0.48%) |
Sep 17, 2019 | 9.784 | 10.00 | 9.698 | 9.888 | 23,536,308 | -0.06(-0.57%) |
Sep 16, 2019 | 10.08 | 10.15 | 9.907 | 9.945 | 22,168,954 | -0.28(-2.69%) |
Sep 13, 2019 | 10.12 | 10.42 | 10.09 | 10.22 | 28,898,636 | +0.37(+3.76%) |
Sep 12, 2019 | 9.774 | 9.993 | 9.518 | 9.850 | 29,114,180 | +0.28(+2.88%) |
Sep 11, 2019 | 9.622 | 9.708 | 9.271 | 9.575 | 21,288,418 | -0.04(-0.40%) |
Sep 10, 2019 | 9.214 | 9.670 | 9.214 | 9.613 | 32,119,698 | +0.40(+4.33%) |
Sep 09, 2019 | 8.995 | 9.261 | 8.967 | 9.214 | 20,821,946 | +0.27(+2.97%) |
Sep 06, 2019 | 9.062 | 9.062 | 8.929 | 8.948 | 19,773,614 | -0.10(-1.15%) |
Sep 05, 2019 | 9.005 | 9.280 | 8.995 | 9.052 | 26,084,686 | +0.23(+2.58%) |
Sep 04, 2019 | 8.843 | 8.938 | 8.767 | 8.824 | 12,729,835 | +0.21(+2.43%) |
Sep 03, 2019 | 8.549 | 8.701 | 8.435 | 8.615 | 19,026,288 | -0.11(-1.31%) |
Aug 30, 2019 | 8.758 | 8.805 | 8.634 | 8.729 | 12,970,171 | +0.07(+0.77%) |
Aug 29, 2019 | 8.691 | 8.796 | 8.606 | 8.663 | 15,668,477 | +0.16(+1.90%) |
Aug 28, 2019 | 8.302 | 8.539 | 8.150 | 8.501 | 16,273,941 | +0.23(+2.76%) |
Aug 27, 2019 | 8.473 | 8.563 | 8.245 | 8.273 | 16,786,420 | -0.12(-1.47%) |
Aug 26, 2019 | 8.416 | 8.482 | 8.321 | 8.397 | 20,893,420 | +0.01(+0.11%) |
Aug 23, 2019 | 8.587 | 8.720 | 8.359 | 8.387 | 23,726,990 | -0.28(-3.29%) |
Aug 22, 2019 | 8.758 | 8.824 | 8.634 | 8.672 | 14,557,640 | -0.01(-0.11%) |
Aug 21, 2019 | 8.805 | 8.853 | 8.682 | 8.682 | 18,247,754 | -0.05(-0.54%) |
Aug 20, 2019 | 8.720 | 8.748 | 8.558 | 8.729 | 13,874,648 | -0.06(-0.65%) |
Aug 19, 2019 | 8.843 | 8.948 | 8.767 | 8.786 | 17,829,836 | +0.14(+1.65%) |
Aug 16, 2019 | 8.634 | 8.777 | 8.530 | 8.644 | 19,342,820 | +0.10(+1.22%) |
Aug 15, 2019 | 8.910 | 8.919 | 8.340 | 8.539 | 28,285,474 | -0.35(-3.95%) |
Aug 14, 2019 | 9.081 | 9.128 | 8.881 | 8.891 | 28,707,958 | -0.50(-5.36%) |
Aug 13, 2019 | 9.043 | 9.508 | 8.938 | 9.394 | 31,625,178 | +0.36(+4.00%) |
Aug 12, 2019 | 9.185 | 9.233 | 8.976 | 9.033 | 12,834,833 | -0.23(-2.46%) |
Aug 09, 2019 | 9.537 | 9.556 | 9.223 | 9.261 | 21,174,224 | -0.35(-3.66%) |
Aug 08, 2019 | 9.708 | 9.841 | 9.570 | 9.613 | 25,543,736 | +0.04(+0.40%) |
Aug 07, 2019 | 9.470 | 9.641 | 9.394 | 9.575 | 23,022,234 | -0.06(-0.59%) |
Aug 06, 2019 | 9.594 | 9.670 | 9.404 | 9.632 | 17,979,964 | +0.07(+0.70%) |
Aug 05, 2019 | 9.546 | 9.689 | 9.337 | 9.565 | 26,882,658 | -0.22(-2.23%) |
Aug 02, 2019 | 10.02 | 10.13 | 9.608 | 9.784 | 27,179,140 | -0.38(-3.74%) |