Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 3.750 | 3.760 | 3.560 | 3.580 | 12,146,237 | -0.13(-3.50%) |
Aug 28, 2020 | 3.610 | 3.720 | 3.570 | 3.710 | 15,427,600 | +0.17(+4.80%) |
Aug 27, 2020 | 3.530 | 3.740 | 3.460 | 3.540 | 28,816,108 | -0.40(-10.15%) |
Aug 26, 2020 | 3.940 | 3.970 | 3.830 | 3.940 | 8,855,032 | +0.02(+0.51%) |
Aug 25, 2020 | 4.020 | 4.050 | 3.860 | 3.920 | 6,263,898 | -0.07(-1.75%) |
Aug 24, 2020 | 3.850 | 3.990 | 3.750 | 3.990 | 8,346,946 | +0.20(+5.28%) |
Aug 21, 2020 | 3.790 | 3.870 | 3.740 | 3.790 | 6,536,400 | -0.01(-0.26%) |
Aug 20, 2020 | 3.830 | 3.880 | 3.780 | 3.800 | 5,552,651 | -0.07(-1.81%) |
Aug 19, 2020 | 3.920 | 4.013 | 3.860 | 3.870 | 6,367,390 | -0.07(-1.78%) |
Aug 18, 2020 | 3.930 | 4.060 | 3.930 | 3.940 | 4,573,501 | -0.04(-1.01%) |
Aug 17, 2020 | 4.150 | 4.150 | 3.920 | 3.980 | 9,552,120 | -0.21(-5.01%) |
Aug 14, 2020 | 4.060 | 4.270 | 4.020 | 4.190 | 5,803,400 | +0.08(+1.95%) |
Aug 13, 2020 | 4.100 | 4.190 | 4.090 | 4.110 | 4,147,770 | -0.06(-1.44%) |
Aug 12, 2020 | 4.220 | 4.250 | 4.100 | 4.170 | 6,211,472 | -0.03(-0.71%) |
Aug 11, 2020 | 4.350 | 4.530 | 4.170 | 4.200 | 10,821,321 | -0.04(-0.94%) |
Aug 10, 2020 | 4.000 | 4.245 | 3.961 | 4.240 | 8,592,300 | +0.24(+6.00%) |
Aug 07, 2020 | 3.900 | 4.000 | 3.840 | 4.000 | 5,415,900 | +0.05(+1.27%) |
Aug 06, 2020 | 3.900 | 4.000 | 3.880 | 3.950 | 5,365,261 | +0.00(+0.00%) |
Aug 05, 2020 | 3.860 | 3.950 | 3.800 | 3.950 | 6,199,325 | +0.12(+3.13%) |
Aug 04, 2020 | 3.650 | 3.910 | 3.610 | 3.830 | 9,656,872 | +0.15(+4.08%) |
Aug 03, 2020 | 3.690 | 3.730 | 3.530 | 3.680 | 10,971,703 | -0.03(-0.81%) |
Jul 31, 2020 | 3.800 | 3.850 | 3.670 | 3.710 | 8,784,300 | -0.11(-2.88%) |
Jul 30, 2020 | 3.820 | 3.950 | 3.760 | 3.820 | 11,299,610 | -0.05(-1.29%) |
Jul 29, 2020 | 4.010 | 4.040 | 3.850 | 3.870 | 13,141,853 | -0.20(-4.91%) |
Jul 28, 2020 | 3.940 | 4.120 | 3.940 | 4.070 | 7,924,103 | +0.06(+1.50%) |
Jul 27, 2020 | 4.000 | 4.010 | 3.870 | 4.010 | 10,089,384 | +0.00(+0.00%) |
Jul 24, 2020 | 4.130 | 4.200 | 3.980 | 4.010 | 12,723,800 | -0.16(-3.84%) |
Jul 23, 2020 | 4.060 | 4.250 | 4.060 | 4.170 | 6,789,307 | +0.05(+1.21%) |
Jul 22, 2020 | 4.120 | 4.170 | 4.060 | 4.120 | 7,069,838 | +0.00(+0.00%) |
Jul 21, 2020 | 4.090 | 4.240 | 4.070 | 4.120 | 9,973,705 | +0.11(+2.74%) |
Jul 20, 2020 | 4.160 | 4.260 | 3.980 | 4.010 | 12,407,797 | -0.19(-4.52%) |
Jul 17, 2020 | 4.340 | 4.350 | 4.180 | 4.200 | 7,180,900 | -0.10(-2.33%) |
Jul 16, 2020 | 4.320 | 4.420 | 4.280 | 4.300 | 6,944,997 | -0.10(-2.27%) |
Jul 15, 2020 | 4.310 | 4.480 | 4.280 | 4.400 | 16,717,256 | +0.20(+4.76%) |
Jul 14, 2020 | 4.190 | 4.300 | 4.140 | 4.200 | 7,882,343 | -0.07(-1.64%) |
Jul 13, 2020 | 4.230 | 4.370 | 4.150 | 4.270 | 10,843,685 | +0.05(+1.18%) |
Jul 10, 2020 | 4.040 | 4.280 | 4.040 | 4.220 | 8,950,100 | +0.12(+2.93%) |
Jul 09, 2020 | 4.390 | 4.400 | 4.100 | 4.100 | 13,129,102 | -0.18(-4.21%) |
Jul 08, 2020 | 4.210 | 4.310 | 4.110 | 4.280 | 10,319,064 | +0.01(+0.23%) |
Jul 07, 2020 | 4.350 | 4.390 | 4.210 | 4.270 | 10,528,327 | -0.18(-4.04%) |
Jul 06, 2020 | 4.490 | 4.530 | 4.300 | 4.450 | 11,026,852 | +0.00(+0.00%) |
Jul 02, 2020 | 4.550 | 4.590 | 4.370 | 4.450 | 12,770,000 | +0.13(+3.01%) |
Jul 01, 2020 | 4.440 | 4.689 | 4.310 | 4.320 | 16,490,261 | -0.15(-3.36%) |
Jun 30, 2020 | 4.660 | 4.760 | 4.380 | 4.470 | 20,494,472 | -0.27(-5.70%) |
Jun 29, 2020 | 4.810 | 4.820 | 4.460 | 4.740 | 34,342,480 | +0.56(+13.40%) |
Jun 26, 2020 | 4.360 | 4.410 | 4.000 | 4.180 | 11,821,600 | -0.18(-4.13%) |
Jun 25, 2020 | 4.210 | 4.490 | 4.160 | 4.360 | 10,385,017 | +0.03(+0.69%) |
Jun 24, 2020 | 4.590 | 4.590 | 4.290 | 4.330 | 13,767,234 | -0.32(-6.88%) |
Jun 23, 2020 | 4.630 | 4.700 | 4.510 | 4.650 | 15,523,772 | +0.03(+0.65%) |
Jun 22, 2020 | 4.660 | 4.730 | 4.530 | 4.620 | 12,953,865 | -0.10(-2.12%) |
Jun 19, 2020 | 4.780 | 4.955 | 4.630 | 4.720 | 21,593,702 | +0.02(+0.43%) |
Jun 18, 2020 | 4.550 | 4.930 | 4.550 | 4.700 | 10,939,316 | -0.15(-3.09%) |
Jun 17, 2020 | 4.930 | 5.040 | 4.790 | 4.850 | 12,957,036 | -0.19(-3.77%) |
Jun 16, 2020 | 5.180 | 5.220 | 4.860 | 5.040 | 16,177,807 | +0.27(+5.66%) |
Jun 15, 2020 | 4.550 | 4.860 | 4.420 | 4.770 | 26,099,864 | -0.10(-2.05%) |
Jun 12, 2020 | 4.950 | 5.090 | 4.650 | 4.870 | 17,277,200 | +0.29(+6.33%) |
Jun 11, 2020 | 4.510 | 4.970 | 4.410 | 4.580 | 21,246,060 | -0.58(-11.24%) |
Jun 10, 2020 | 5.690 | 5.700 | 5.040 | 5.160 | 28,153,668 | -0.48(-8.51%) |
Jun 09, 2020 | 5.990 | 6.010 | 5.360 | 5.640 | 29,771,984 | -0.57(-9.18%) |
Jun 08, 2020 | 5.420 | 6.270 | 5.270 | 6.210 | 41,996,420 | +1.13(+22.24%) |
Jun 05, 2020 | 5.190 | 5.200 | 4.940 | 5.080 | 32,694,000 | +0.24(+4.96%) |
Jun 04, 2020 | 5.040 | 5.260 | 4.680 | 4.840 | 45,186,852 | +0.09(+1.89%) |
Jun 03, 2020 | 4.480 | 4.830 | 4.310 | 4.750 | 48,496,368 | +0.56(+13.37%) |
Jun 02, 2020 | 4.500 | 4.630 | 4.180 | 4.190 | 32,381,204 | -0.20(-4.56%) |
Jun 01, 2020 | 3.990 | 4.440 | 3.860 | 4.390 | 54,915,824 | +0.76(+20.94%) |
May 29, 2020 | 4.010 | 4.060 | 3.600 | 3.630 | 60,534,300 | -0.56(-13.37%) |
May 28, 2020 | 4.470 | 4.490 | 4.120 | 4.190 | 30,840,088 | -0.27(-6.05%) |
May 27, 2020 | 4.450 | 4.660 | 4.200 | 4.460 | 29,127,962 | +0.18(+4.21%) |
May 26, 2020 | 4.130 | 4.380 | 4.000 | 4.280 | 27,958,060 | +0.53(+14.13%) |
May 22, 2020 | 3.490 | 3.880 | 3.460 | 3.750 | 31,253,500 | +0.42(+12.61%) |
May 21, 2020 | 3.320 | 3.470 | 3.250 | 3.330 | 21,847,548 | +0.05(+1.52%) |
May 20, 2020 | 3.260 | 3.370 | 3.160 | 3.280 | 21,065,676 | +0.03(+0.92%) |
May 19, 2020 | 3.470 | 3.470 | 3.240 | 3.250 | 19,088,612 | -0.17(-4.97%) |
May 18, 2020 | 3.500 | 3.570 | 3.340 | 3.420 | 20,703,604 | +0.13(+3.95%) |
May 15, 2020 | 3.360 | 3.420 | 3.220 | 3.290 | 19,394,400 | -0.07(-2.08%) |
May 14, 2020 | 3.720 | 3.720 | 3.270 | 3.360 | 21,957,542 | -0.30(-8.20%) |
May 13, 2020 | 4.080 | 4.140 | 3.600 | 3.660 | 27,784,216 | -0.67(-15.47%) |
May 12, 2020 | 4.900 | 4.920 | 4.310 | 4.330 | 15,447,059 | -0.45(-9.41%) |
May 11, 2020 | 5.720 | 5.730 | 4.760 | 4.780 | 22,842,048 | -0.42(-8.08%) |
May 08, 2020 | 5.100 | 5.295 | 5.020 | 5.200 | 10,291,600 | +0.27(+5.48%) |
May 07, 2020 | 4.970 | 5.180 | 4.890 | 4.930 | 7,336,478 | +0.04(+0.82%) |
May 06, 2020 | 5.270 | 5.330 | 4.870 | 4.890 | 5,102,627 | -0.34(-6.50%) |
May 05, 2020 | 5.440 | 5.450 | 5.200 | 5.230 | 8,258,447 | -0.10(-1.88%) |
May 04, 2020 | 5.030 | 5.420 | 4.860 | 5.330 | 12,285,794 | +0.15(+2.90%) |
May 01, 2020 | 5.330 | 5.390 | 5.100 | 5.180 | 6,178,400 | -0.27(-4.95%) |
Apr 30, 2020 | 5.450 | 5.490 | 5.220 | 5.450 | 9,425,687 | -0.01(-0.18%) |
Apr 29, 2020 | 5.950 | 5.970 | 5.290 | 5.460 | 31,566,352 | -0.35(-6.02%) |
Apr 28, 2020 | 5.760 | 5.880 | 5.540 | 5.810 | 21,305,220 | +0.37(+6.80%) |
Apr 27, 2020 | 6.000 | 6.200 | 5.390 | 5.440 | 15,674,244 | -0.83(-13.24%) |
Apr 24, 2020 | 5.980 | 6.360 | 5.920 | 6.270 | 12,160,800 | +0.34(+5.73%) |
Apr 23, 2020 | 5.550 | 6.065 | 5.500 | 5.930 | 4,615,305 | +0.34(+6.08%) |
Apr 22, 2020 | 5.840 | 5.920 | 5.360 | 5.590 | 3,506,162 | -0.08(-1.41%) |
Apr 21, 2020 | 5.500 | 5.770 | 5.320 | 5.670 | 4,115,649 | -0.01(-0.18%) |
Apr 20, 2020 | 5.580 | 5.950 | 5.330 | 5.680 | 4,538,650 | -0.07(-1.22%) |
Apr 17, 2020 | 5.900 | 6.100 | 5.590 | 5.750 | 4,893,500 | +0.03(+0.52%) |
Apr 16, 2020 | 5.720 | 5.750 | 5.520 | 5.720 | 3,803,636 | -0.06(-1.04%) |
Apr 15, 2020 | 5.950 | 5.973 | 5.610 | 5.780 | 4,692,901 | -0.51(-8.11%) |
Apr 14, 2020 | 5.950 | 6.420 | 5.860 | 6.290 | 5,688,040 | +0.50(+8.64%) |
Apr 13, 2020 | 5.990 | 5.990 | 5.510 | 5.790 | 4,390,093 | -0.23(-3.82%) |
Apr 09, 2020 | 6.190 | 6.350 | 5.970 | 6.020 | 7,429,200 | +0.14(+2.38%) |
Apr 08, 2020 | 5.780 | 5.950 | 5.680 | 5.880 | 6,204,893 | +0.32(+5.76%) |
Apr 07, 2020 | 5.500 | 6.570 | 5.440 | 5.560 | 9,645,703 | +0.56(+11.20%) |
Apr 06, 2020 | 5.060 | 5.250 | 4.820 | 5.000 | 5,939,270 | +0.40(+8.70%) |
Apr 03, 2020 | 4.480 | 4.660 | 4.300 | 4.600 | 5,974,200 | +0.14(+3.14%) |
Apr 02, 2020 | 4.540 | 5.221 | 4.271 | 4.460 | 9,243,375 | +0.00(+0.00%) |
Apr 01, 2020 | 4.960 | 4.970 | 4.440 | 4.460 | 9,979,279 | -0.70(-13.57%) |
Mar 31, 2020 | 5.540 | 5.790 | 5.050 | 5.160 | 6,879,455 | -0.25(-4.62%) |
Mar 30, 2020 | 6.170 | 6.230 | 5.170 | 5.410 | 7,549,043 | -0.90(-14.26%) |
Mar 27, 2020 | 6.350 | 6.570 | 5.905 | 6.310 | 8,175,300 | -0.37(-5.54%) |
Mar 26, 2020 | 5.460 | 7.360 | 5.400 | 6.680 | 14,300,417 | +1.30(+24.16%) |
Mar 25, 2020 | 5.160 | 5.630 | 4.610 | 5.380 | 9,568,967 | +0.28(+5.49%) |
Mar 24, 2020 | 5.650 | 6.020 | 5.010 | 5.100 | 11,380,738 | -0.05(-0.97%) |
Mar 23, 2020 | 4.460 | 5.480 | 4.380 | 5.150 | 10,416,196 | +0.67(+14.96%) |
Mar 20, 2020 | 4.160 | 4.850 | 3.800 | 4.480 | 15,650,500 | +0.46(+11.44%) |
Mar 19, 2020 | 3.980 | 4.280 | 3.370 | 4.020 | 14,952,345 | +0.28(+7.49%) |
Mar 18, 2020 | 5.040 | 5.050 | 3.020 | 3.740 | 15,537,255 | -1.71(-31.38%) |
Mar 17, 2020 | 5.960 | 6.100 | 4.970 | 5.450 | 11,205,579 | -0.47(-7.94%) |
Mar 16, 2020 | 6.820 | 7.000 | 5.870 | 5.920 | 8,499,266 | -1.85(-23.81%) |
Mar 13, 2020 | 6.790 | 7.810 | 6.770 | 7.770 | 10,497,800 | +1.47(+23.33%) |
Mar 12, 2020 | 6.890 | 6.990 | 6.020 | 6.300 | 7,080,627 | -1.14(-15.32%) |
Mar 11, 2020 | 7.790 | 7.905 | 7.410 | 7.440 | 7,693,778 | -0.57(-7.12%) |
Mar 10, 2020 | 7.930 | 8.110 | 7.510 | 8.010 | 4,640,221 | +0.34(+4.43%) |
Mar 09, 2020 | 8.090 | 8.310 | 7.650 | 7.670 | 3,691,262 | -0.93(-10.81%) |
Mar 06, 2020 | 8.620 | 9.100 | 8.500 | 8.600 | 5,325,100 | -0.31(-3.48%) |
Mar 05, 2020 | 8.880 | 9.080 | 8.790 | 8.910 | 6,172,082 | -0.29(-3.15%) |
Mar 04, 2020 | 8.950 | 9.210 | 8.840 | 9.200 | 4,245,858 | +0.34(+3.84%) |
Mar 03, 2020 | 9.360 | 9.440 | 8.820 | 8.860 | 6,918,998 | -0.44(-4.73%) |
Mar 02, 2020 | 9.280 | 9.310 | 8.900 | 9.300 | 7,866,396 | +0.07(+0.76%) |
Feb 28, 2020 | 9.290 | 9.650 | 9.140 | 9.230 | 9,857,400 | -0.44(-4.55%) |
Feb 27, 2020 | 9.930 | 10.06 | 9.500 | 9.670 | 6,937,246 | -0.36(-3.59%) |
Feb 26, 2020 | 10.48 | 10.51 | 10.02 | 10.03 | 7,424,168 | -0.42(-4.02%) |
Feb 25, 2020 | 10.72 | 10.76 | 10.32 | 10.45 | 7,090,347 | -0.25(-2.34%) |
Feb 24, 2020 | 10.90 | 10.93 | 10.64 | 10.70 | 4,718,551 | -0.54(-4.80%) |
Feb 21, 2020 | 11.37 | 11.39 | 11.17 | 11.24 | 2,964,000 | -0.18(-1.58%) |
Feb 20, 2020 | 11.45 | 11.54 | 11.31 | 11.42 | 4,116,768 | -0.07(-0.61%) |
Feb 19, 2020 | 11.71 | 11.78 | 11.42 | 11.49 | 3,700,492 | -0.05(-0.43%) |
Feb 18, 2020 | 11.52 | 11.68 | 11.43 | 11.54 | 3,235,600 | +0.13(+1.14%) |
Feb 14, 2020 | 11.44 | 11.48 | 11.27 | 11.41 | 2,522,300 | -0.00(-0.04%) |
Feb 13, 2020 | 11.53 | 11.66 | 11.41 | 11.41 | 4,072,121 | -0.27(-2.29%) |
Feb 12, 2020 | 11.82 | 11.84 | 11.61 | 11.68 | 4,139,331 | -0.14(-1.17%) |
Feb 11, 2020 | 11.87 | 11.95 | 11.75 | 11.82 | 3,029,741 | -0.02(-0.17%) |
Feb 10, 2020 | 11.87 | 12.13 | 11.77 | 11.84 | 3,864,438 | -0.06(-0.50%) |
Feb 07, 2020 | 11.88 | 12.21 | 11.65 | 11.90 | 6,445,719 | -0.06(-0.50%) |
Feb 06, 2020 | 12.18 | 12.34 | 11.94 | 11.96 | 5,441,803 | -0.09(-0.74%) |
Feb 05, 2020 | 11.57 | 12.87 | 11.51 | 12.05 | 18,037,566 | +1.52(+14.47%) |
Feb 04, 2020 | 10.53 | 10.70 | 10.46 | 10.52 | 4,956,548 | +0.08(+0.76%) |
Feb 03, 2020 | 10.18 | 10.45 | 10.13 | 10.45 | 4,143,663 | +0.30(+2.92%) |
Jan 31, 2020 | 10.18 | 10.28 | 10.09 | 10.15 | 5,400,801 | -0.02(-0.19%) |
Jan 30, 2020 | 10.29 | 10.29 | 9.956 | 10.17 | 4,461,748 | -0.19(-1.82%) |
Jan 29, 2020 | 10.43 | 10.49 | 10.29 | 10.36 | 4,795,130 | -0.03(-0.29%) |
Jan 28, 2020 | 10.12 | 10.48 | 10.06 | 10.39 | 4,929,118 | +0.29(+2.84%) |
Jan 27, 2020 | 10.33 | 10.41 | 9.941 | 10.10 | 11,896,197 | -0.33(-3.13%) |
Jan 24, 2020 | 10.61 | 10.73 | 10.34 | 10.43 | 5,512,207 | -0.17(-1.59%) |
Jan 23, 2020 | 10.59 | 10.69 | 10.42 | 10.59 | 4,295,957 | -0.06(-0.56%) |
Jan 22, 2020 | 10.75 | 10.76 | 10.53 | 10.65 | 3,903,821 | -0.09(-0.83%) |
Jan 21, 2020 | 10.87 | 10.92 | 10.52 | 10.74 | 3,998,535 | -0.17(-1.54%) |
Jan 17, 2020 | 11.32 | 11.34 | 10.81 | 10.91 | 3,608,183 | -0.40(-3.50%) |
Jan 16, 2020 | 11.27 | 11.38 | 11.19 | 11.31 | 2,758,607 | +0.06(+0.53%) |
Jan 15, 2020 | 10.62 | 11.31 | 10.62 | 11.25 | 6,805,682 | +0.66(+6.26%) |
Jan 14, 2020 | 10.34 | 10.61 | 10.18 | 10.58 | 13,340,745 | +0.24(+2.29%) |
Jan 13, 2020 | 10.44 | 10.55 | 10.25 | 10.35 | 5,657,324 | -0.14(-1.32%) |
Jan 10, 2020 | 10.63 | 10.65 | 10.45 | 10.49 | 2,593,896 | -0.15(-1.40%) |
Jan 09, 2020 | 10.41 | 10.64 | 10.28 | 10.63 | 4,229,758 | +0.23(+2.19%) |
Jan 08, 2020 | 10.57 | 10.61 | 10.28 | 10.41 | 4,908,061 | -0.20(-1.87%) |
Jan 07, 2020 | 10.69 | 10.80 | 10.59 | 10.60 | 3,091,850 | -0.13(-1.20%) |
Jan 06, 2020 | 10.88 | 10.89 | 10.64 | 10.73 | 3,404,906 | -0.21(-1.90%) |
Jan 03, 2020 | 10.81 | 10.97 | 10.78 | 10.94 | 4,097,685 | +0.01(+0.09%) |
Jan 02, 2020 | 11.33 | 11.34 | 10.82 | 10.93 | 3,745,821 | -0.20(-1.78%) |
Dec 31, 2019 | 10.92 | 11.13 | 10.88 | 11.13 | 2,322,456 | +0.20(+1.81%) |
Dec 30, 2019 | 10.84 | 11.01 | 10.74 | 10.93 | 3,067,539 | +0.08(+0.73%) |
Dec 27, 2019 | 10.85 | 10.86 | 10.62 | 10.85 | 2,492,902 | +0.04(+0.37%) |
Dec 26, 2019 | 10.83 | 10.95 | 10.77 | 10.81 | 1,997,426 | -0.01(-0.09%) |
Dec 24, 2019 | 10.88 | 10.95 | 10.79 | 10.82 | 1,164,109 | -0.07(-0.64%) |
Dec 23, 2019 | 11.45 | 11.47 | 10.82 | 10.89 | 3,391,190 | -0.46(-4.09%) |
Dec 20, 2019 | 11.42 | 11.61 | 11.33 | 11.36 | 15,494,131 | +0.01(+0.09%) |
Dec 19, 2019 | 11.07 | 11.38 | 11.03 | 11.35 | 5,601,796 | +0.28(+2.50%) |
Dec 18, 2019 | 11.02 | 11.15 | 10.87 | 11.07 | 4,379,605 | +0.04(+0.36%) |
Dec 17, 2019 | 10.88 | 11.23 | 10.79 | 11.03 | 6,727,577 | +0.14(+1.27%) |
Dec 16, 2019 | 11.02 | 11.09 | 10.75 | 10.89 | 9,436,359 | -0.07(-0.63%) |
Dec 13, 2019 | 11.43 | 11.43 | 10.95 | 10.96 | 6,606,460 | -0.58(-5.06%) |
Dec 12, 2019 | 11.43 | 11.55 | 11.30 | 11.54 | 5,790,847 | +0.10(+0.86%) |
Dec 11, 2019 | 11.47 | 11.56 | 11.38 | 11.44 | 4,457,346 | -0.05(-0.43%) |
Dec 10, 2019 | 11.69 | 11.71 | 11.36 | 11.49 | 3,829,773 | -0.20(-1.69%) |
Dec 09, 2019 | 11.71 | 11.75 | 11.56 | 11.69 | 2,185,951 | -0.05(-0.42%) |
Dec 06, 2019 | 11.72 | 11.87 | 11.72 | 11.74 | 2,982,708 | +0.10(+0.85%) |
Dec 05, 2019 | 11.47 | 11.64 | 11.43 | 11.64 | 4,275,841 | +0.19(+1.64%) |
Dec 04, 2019 | 11.43 | 11.71 | 11.42 | 11.45 | 4,590,116 | -0.02(-0.17%) |
Dec 03, 2019 | 11.32 | 11.50 | 11.20 | 11.47 | 5,560,432 | +0.02(+0.17%) |
Dec 02, 2019 | 11.40 | 11.46 | 11.18 | 11.45 | 3,377,800 | +0.04(+0.35%) |
Nov 29, 2019 | 11.42 | 11.49 | 11.40 | 11.41 | 1,295,634 | -0.01(-0.09%) |
Nov 27, 2019 | 11.40 | 11.51 | 11.40 | 11.42 | 2,700,147 | -0.16(-1.37%) |
Nov 26, 2019 | 11.41 | 11.73 | 11.36 | 11.58 | 5,654,537 | +0.23(+2.00%) |
Nov 25, 2019 | 11.47 | 11.49 | 11.30 | 11.36 | 6,011,237 | -0.05(-0.43%) |
Nov 22, 2019 | 11.76 | 11.84 | 11.41 | 11.41 | 3,686,734 | -0.32(-2.70%) |
Nov 21, 2019 | 11.87 | 12.27 | 11.63 | 11.72 | 10,836,020 | -0.10(-0.84%) |
Nov 20, 2019 | 11.79 | 11.94 | 11.78 | 11.82 | 4,528,150 | -0.02(-0.17%) |
Nov 19, 2019 | 12.14 | 12.16 | 11.80 | 11.84 | 4,659,156 | -0.25(-2.05%) |
Nov 18, 2019 | 11.87 | 12.35 | 11.73 | 12.09 | 8,148,470 | +0.31(+2.60%) |
Nov 15, 2019 | 11.96 | 11.98 | 11.65 | 11.78 | 3,048,420 | -0.17(-1.45%) |
Nov 14, 2019 | 11.99 | 12.11 | 11.91 | 11.95 | 3,909,593 | -0.03(-0.25%) |
Nov 13, 2019 | 12.10 | 12.16 | 11.91 | 11.98 | 3,940,345 | -0.17(-1.37%) |
Nov 12, 2019 | 12.16 | 12.34 | 12.06 | 12.15 | 4,570,358 | -0.01(-0.08%) |
Nov 11, 2019 | 12.51 | 12.57 | 12.08 | 12.16 | 4,003,634 | -0.41(-3.27%) |
Nov 08, 2019 | 12.67 | 12.73 | 12.52 | 12.57 | 5,531,328 | -0.16(-1.23%) |
Nov 07, 2019 | 12.86 | 12.86 | 12.54 | 12.73 | 7,736,511 | -0.02(-0.15%) |
Nov 06, 2019 | 11.70 | 13.14 | 11.15 | 12.75 | 24,962,988 | +1.53(+13.61%) |
Nov 05, 2019 | 11.24 | 11.39 | 11.16 | 11.22 | 6,478,888 | +0.01(+0.09%) |
Nov 04, 2019 | 11.53 | 11.57 | 11.20 | 11.21 | 5,344,655 | -0.22(-1.89%) |
Nov 01, 2019 | 11.46 | 11.56 | 11.26 | 11.43 | 4,331,481 | -0.02(-0.17%) |
Oct 31, 2019 | 11.39 | 11.47 | 11.26 | 11.45 | 3,671,373 | +0.06(+0.52%) |
Oct 30, 2019 | 11.42 | 11.56 | 11.31 | 11.39 | 3,440,524 | -0.04(-0.34%) |
Oct 29, 2019 | 11.49 | 11.58 | 11.32 | 11.43 | 3,203,041 | -0.12(-1.02%) |
Oct 28, 2019 | 11.45 | 11.65 | 11.45 | 11.54 | 3,266,045 | +0.03(+0.26%) |
Oct 25, 2019 | 11.49 | 11.65 | 11.29 | 11.51 | 3,016,930 | -0.02(-0.17%) |
Oct 24, 2019 | 11.65 | 11.65 | 11.42 | 11.53 | 2,827,665 | -0.12(-1.01%) |
Oct 23, 2019 | 11.65 | 11.72 | 11.44 | 11.65 | 4,138,991 | -0.01(-0.08%) |
Oct 22, 2019 | 11.41 | 11.68 | 11.16 | 11.66 | 7,008,622 | +0.42(+3.75%) |
Oct 21, 2019 | 10.77 | 11.41 | 10.48 | 11.24 | 18,177,926 | +1.33(+13.44%) |
Oct 18, 2019 | 9.937 | 10.05 | 9.849 | 9.908 | 3,258,595 | -0.08(-0.78%) |
Oct 17, 2019 | 10.10 | 10.17 | 9.947 | 9.986 | 2,005,374 | -0.10(-0.97%) |
Oct 16, 2019 | 10.21 | 10.28 | 10.06 | 10.08 | 3,577,597 | -0.08(-0.77%) |
Oct 15, 2019 | 10.41 | 10.41 | 10.14 | 10.16 | 3,079,414 | -0.26(-2.53%) |
Oct 14, 2019 | 10.39 | 10.67 | 10.35 | 10.43 | 2,891,256 | +0.08(+0.76%) |
Oct 11, 2019 | 9.967 | 10.44 | 9.879 | 10.35 | 3,617,211 | +0.49(+4.97%) |
Oct 10, 2019 | 9.888 | 9.947 | 9.800 | 9.859 | 3,188,281 | +0.00(+0.00%) |
Oct 09, 2019 | 10.01 | 10.04 | 9.790 | 9.859 | 2,726,847 | -0.11(-1.08%) |
Oct 08, 2019 | 10.03 | 10.10 | 9.869 | 9.967 | 2,172,869 | -0.16(-1.55%) |
Oct 07, 2019 | 10.11 | 10.30 | 10.09 | 10.12 | 2,231,375 | +0.01(+0.10%) |
Oct 04, 2019 | 10.07 | 10.14 | 9.967 | 10.11 | 1,982,755 | +0.09(+0.88%) |
Oct 03, 2019 | 9.810 | 10.03 | 9.644 | 10.03 | 1,963,845 | +0.19(+1.89%) |
Oct 02, 2019 | 10.29 | 10.29 | 9.820 | 9.839 | 3,221,648 | -0.54(-5.19%) |
Oct 01, 2019 | 10.32 | 10.41 | 10.06 | 10.38 | 5,314,866 | +0.09(+0.86%) |
Sep 30, 2019 | 10.31 | 10.45 | 10.14 | 10.29 | 3,443,487 | -0.02(-0.19%) |
Sep 27, 2019 | 10.25 | 10.38 | 10.15 | 10.31 | 2,373,341 | +0.17(+1.64%) |
Sep 26, 2019 | 10.27 | 10.30 | 10.11 | 10.14 | 2,479,767 | -0.13(-1.24%) |
Sep 25, 2019 | 10.24 | 10.32 | 10.19 | 10.27 | 1,995,860 | +0.07(+0.67%) |
Sep 24, 2019 | 10.17 | 10.28 | 10.10 | 10.20 | 2,799,558 | +0.07(+0.68%) |
Sep 23, 2019 | 9.888 | 10.14 | 9.790 | 10.13 | 2,772,482 | +0.18(+1.77%) |
Sep 20, 2019 | 10.05 | 10.16 | 9.927 | 9.957 | 6,342,530 | -0.10(-0.97%) |
Sep 19, 2019 | 10.25 | 10.25 | 9.957 | 10.05 | 3,527,767 | -0.22(-2.10%) |
Sep 18, 2019 | 10.33 | 10.44 | 10.14 | 10.27 | 2,516,424 | -0.07(-0.66%) |
Sep 17, 2019 | 10.58 | 10.58 | 10.24 | 10.34 | 3,446,970 | -0.28(-2.67%) |
Sep 16, 2019 | 10.37 | 10.66 | 10.33 | 10.62 | 3,959,204 | +0.19(+1.78%) |
Sep 13, 2019 | 10.35 | 10.50 | 10.35 | 10.44 | 2,400,102 | +0.08(+0.76%) |
Sep 12, 2019 | 10.57 | 10.57 | 10.29 | 10.36 | 3,421,134 | -0.16(-1.49%) |
Sep 11, 2019 | 10.33 | 10.52 | 10.13 | 10.51 | 4,620,729 | +0.16(+1.51%) |
Sep 10, 2019 | 9.967 | 10.41 | 9.967 | 10.36 | 9,158,535 | +0.30(+3.02%) |
Sep 09, 2019 | 9.800 | 10.08 | 9.771 | 10.05 | 4,778,165 | +0.24(+2.50%) |
Sep 06, 2019 | 9.546 | 9.947 | 9.546 | 9.810 | 4,933,805 | +0.23(+2.40%) |
Sep 05, 2019 | 9.570 | 9.648 | 9.261 | 9.580 | 7,036,977 | +0.38(+4.10%) |
Sep 04, 2019 | 8.816 | 9.097 | 8.710 | 9.203 | 5,764,054 | +0.40(+4.50%) |