Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.231 | 4.286 | 4.101 | 4.129 | 6,823,828 | -0.13(-3.04%) |
Jul 30, 2020 | 4.323 | 4.323 | 4.166 | 4.259 | 4,614,286 | -0.20(-4.56%) |
Jul 29, 2020 | 4.425 | 4.462 | 4.323 | 4.462 | 4,438,643 | +0.06(+1.26%) |
Jul 28, 2020 | 4.675 | 4.689 | 4.333 | 4.407 | 8,399,654 | -0.29(-6.11%) |
Jul 27, 2020 | 4.657 | 4.701 | 4.578 | 4.694 | 5,410,255 | +0.06(+1.20%) |
Jul 24, 2020 | 4.592 | 4.712 | 4.564 | 4.638 | 7,396,413 | +0.03(+0.60%) |
Jul 23, 2020 | 4.509 | 4.712 | 4.472 | 4.610 | 6,887,673 | +0.01(+0.20%) |
Jul 22, 2020 | 4.509 | 4.657 | 4.388 | 4.601 | 7,492,276 | +0.04(+0.81%) |
Jul 21, 2020 | 4.185 | 4.638 | 4.185 | 4.564 | 9,056,004 | +0.51(+12.56%) |
Jul 20, 2020 | 4.120 | 4.189 | 4.009 | 4.055 | 5,276,526 | -0.07(-1.79%) |
Jul 17, 2020 | 4.259 | 4.296 | 4.129 | 4.129 | 4,499,784 | -0.10(-2.41%) |
Jul 16, 2020 | 4.277 | 4.323 | 4.175 | 4.231 | 4,471,003 | -0.07(-1.72%) |
Jul 15, 2020 | 4.194 | 4.398 | 4.193 | 4.305 | 7,682,066 | +0.21(+5.20%) |
Jul 14, 2020 | 3.944 | 4.101 | 3.828 | 4.092 | 8,123,039 | +0.17(+4.25%) |
Jul 13, 2020 | 4.092 | 4.148 | 3.916 | 3.925 | 6,460,977 | -0.17(-4.07%) |
Jul 10, 2020 | 3.962 | 4.101 | 3.962 | 4.092 | 4,360,553 | +0.09(+2.31%) |
Jul 09, 2020 | 4.111 | 4.175 | 3.925 | 3.999 | 7,226,907 | -0.11(-2.70%) |
Jul 08, 2020 | 4.166 | 4.259 | 4.092 | 4.111 | 5,515,192 | -0.04(-0.89%) |
Jul 07, 2020 | 4.259 | 4.268 | 4.120 | 4.148 | 6,158,111 | -0.18(-4.07%) |
Jul 06, 2020 | 4.499 | 4.527 | 4.296 | 4.323 | 5,142,362 | -0.06(-1.48%) |
Jul 02, 2020 | 4.398 | 4.453 | 4.296 | 4.388 | 3,976,776 | +0.12(+2.82%) |
Jul 01, 2020 | 4.351 | 4.472 | 4.259 | 4.268 | 3,752,480 | -0.06(-1.28%) |
Jun 30, 2020 | 4.296 | 4.361 | 4.157 | 4.323 | 8,227,488 | -0.01(-0.21%) |
Jun 29, 2020 | 4.138 | 4.351 | 4.074 | 4.333 | 7,079,572 | +0.21(+5.17%) |
Jun 26, 2020 | 4.222 | 4.268 | 4.036 | 4.120 | 9,311,190 | -0.19(-4.51%) |
Jun 25, 2020 | 4.148 | 4.411 | 4.129 | 4.314 | 5,499,434 | +0.09(+2.19%) |
Jun 24, 2020 | 4.249 | 4.310 | 4.148 | 4.222 | 8,159,601 | -0.13(-2.98%) |
Jun 23, 2020 | 4.351 | 4.453 | 4.323 | 4.351 | 5,698,946 | +0.08(+1.95%) |
Jun 22, 2020 | 4.212 | 4.291 | 4.112 | 4.268 | 4,476,930 | +0.07(+1.77%) |
Jun 19, 2020 | 4.268 | 4.319 | 4.168 | 4.194 | 8,041,585 | +0.06(+1.57%) |
Jun 18, 2020 | 4.166 | 4.296 | 4.046 | 4.129 | 8,673,165 | -0.13(-3.04%) |
Jun 17, 2020 | 4.472 | 4.536 | 4.230 | 4.259 | 7,833,610 | -0.29(-6.31%) |
Jun 16, 2020 | 4.546 | 4.712 | 4.421 | 4.546 | 9,999,820 | +0.26(+6.05%) |
Jun 15, 2020 | 3.935 | 4.323 | 3.935 | 4.286 | 10,540,546 | +0.05(+1.09%) |
Jun 12, 2020 | 4.407 | 4.504 | 4.124 | 4.240 | 8,557,680 | +0.07(+1.78%) |
Jun 11, 2020 | 4.143 | 4.472 | 4.124 | 4.166 | 10,824,666 | -0.58(-12.28%) |
Jun 10, 2020 | 4.916 | 4.972 | 4.648 | 4.749 | 7,438,494 | -0.23(-4.65%) |
Jun 09, 2020 | 5.203 | 5.203 | 4.902 | 4.981 | 9,909,962 | -0.37(-6.92%) |
Jun 08, 2020 | 5.157 | 5.397 | 5.018 | 5.351 | 17,622,908 | +0.50(+10.31%) |
Jun 05, 2020 | 4.731 | 4.921 | 4.731 | 4.851 | 13,538,345 | +0.39(+8.71%) |
Jun 04, 2020 | 4.388 | 4.490 | 4.351 | 4.462 | 6,581,421 | +0.02(+0.42%) |
Jun 03, 2020 | 4.472 | 4.564 | 4.407 | 4.444 | 9,734,016 | +0.05(+1.05%) |
Jun 02, 2020 | 4.259 | 4.407 | 4.212 | 4.398 | 5,998,781 | +0.23(+5.56%) |
Jun 01, 2020 | 3.981 | 4.180 | 3.898 | 4.166 | 4,816,733 | +0.16(+3.93%) |
May 29, 2020 | 3.981 | 4.046 | 3.888 | 4.009 | 6,518,362 | -0.04(-0.92%) |
May 28, 2020 | 4.148 | 4.185 | 4.027 | 4.046 | 4,864,719 | -0.12(-2.89%) |
May 27, 2020 | 4.083 | 4.185 | 3.925 | 4.166 | 7,918,049 | +0.13(+3.21%) |
May 26, 2020 | 4.083 | 4.111 | 3.999 | 4.036 | 5,660,868 | +0.10(+2.59%) |
May 22, 2020 | 3.861 | 3.960 | 3.810 | 3.935 | 4,587,816 | -0.03(-0.70%) |
May 21, 2020 | 4.027 | 4.083 | 3.842 | 3.962 | 5,188,596 | -0.03(-0.70%) |
May 20, 2020 | 3.851 | 3.990 | 3.796 | 3.990 | 6,672,325 | +0.28(+7.48%) |
May 19, 2020 | 3.981 | 4.046 | 3.689 | 3.712 | 14,574,211 | -0.40(-9.68%) |
May 18, 2020 | 3.620 | 4.138 | 3.611 | 4.111 | 8,730,135 | +0.68(+19.68%) |
May 15, 2020 | 3.268 | 3.444 | 3.231 | 3.435 | 4,752,106 | +0.19(+6.00%) |
May 14, 2020 | 3.148 | 3.333 | 2.944 | 3.240 | 7,799,027 | +0.00(+0.00%) |
May 13, 2020 | 3.472 | 3.500 | 3.222 | 3.240 | 7,002,514 | -0.26(-7.41%) |
May 12, 2020 | 3.425 | 3.601 | 3.425 | 3.500 | 12,086,233 | +0.10(+3.00%) |
May 11, 2020 | 3.537 | 3.554 | 3.361 | 3.398 | 7,532,941 | -0.18(-4.92%) |
May 08, 2020 | 3.611 | 3.652 | 3.527 | 3.574 | 6,158,349 | +0.05(+1.31%) |
May 07, 2020 | 3.425 | 3.546 | 3.375 | 3.527 | 15,045,978 | +0.23(+7.02%) |
May 06, 2020 | 3.379 | 3.518 | 3.259 | 3.296 | 10,531,149 | -0.08(-2.47%) |
May 05, 2020 | 3.305 | 3.481 | 3.213 | 3.379 | 14,381,760 | +0.26(+8.31%) |
May 04, 2020 | 2.990 | 3.245 | 2.944 | 3.120 | 9,305,612 | +0.03(+0.90%) |
May 01, 2020 | 3.305 | 3.361 | 3.037 | 3.092 | 7,433,895 | -0.28(-8.24%) |
Apr 30, 2020 | 3.481 | 3.481 | 3.143 | 3.370 | 13,274,743 | +0.05(+1.39%) |
Apr 29, 2020 | 3.009 | 3.361 | 3.009 | 3.324 | 11,725,077 | +0.42(+14.33%) |
Apr 28, 2020 | 2.814 | 2.981 | 2.814 | 2.907 | 9,570,085 | +0.09(+3.29%) |
Apr 27, 2020 | 2.722 | 2.879 | 2.574 | 2.814 | 9,470,537 | -0.01(-0.33%) |
Apr 24, 2020 | 2.963 | 3.060 | 2.722 | 2.824 | 9,802,981 | -0.06(-1.93%) |
Apr 23, 2020 | 2.805 | 3.138 | 2.777 | 2.879 | 14,364,891 | +0.19(+7.24%) |
Apr 22, 2020 | 2.518 | 2.694 | 2.509 | 2.685 | 8,366,263 | +0.25(+10.27%) |
Apr 21, 2020 | 2.333 | 2.453 | 2.314 | 2.435 | 16,277,069 | +0.00(+0.00%) |
Apr 20, 2020 | 2.305 | 2.555 | 2.296 | 2.435 | 12,586,695 | -0.09(-3.66%) |
Apr 17, 2020 | 2.324 | 2.574 | 2.296 | 2.527 | 13,368,222 | +0.20(+8.76%) |
Apr 16, 2020 | 2.314 | 2.389 | 2.296 | 2.324 | 7,646,906 | -0.01(-0.40%) |
Apr 15, 2020 | 2.268 | 2.379 | 2.213 | 2.333 | 7,827,759 | -0.09(-3.82%) |
Apr 14, 2020 | 2.379 | 2.463 | 2.324 | 2.426 | 11,311,173 | -0.05(-1.87%) |
Apr 13, 2020 | 2.703 | 2.731 | 2.435 | 2.472 | 6,379,587 | -0.08(-3.26%) |
Apr 09, 2020 | 2.851 | 2.879 | 2.430 | 2.555 | 22,028,516 | -0.18(-6.44%) |
Apr 08, 2020 | 2.602 | 2.750 | 2.435 | 2.731 | 18,673,432 | +0.19(+7.27%) |
Apr 07, 2020 | 2.657 | 2.907 | 2.509 | 2.546 | 17,952,020 | +0.06(+2.61%) |
Apr 06, 2020 | 2.314 | 2.555 | 2.231 | 2.481 | 15,709,860 | +0.23(+10.29%) |
Apr 03, 2020 | 2.481 | 2.490 | 2.009 | 2.250 | 19,778,570 | +0.06(+2.97%) |
Apr 02, 2020 | 1.981 | 2.324 | 1.889 | 2.185 | 21,081,448 | +0.42(+23.56%) |
Apr 01, 2020 | 1.787 | 1.898 | 1.648 | 1.768 | 11,625,694 | -0.10(-5.45%) |
Mar 31, 2020 | 1.740 | 1.963 | 1.666 | 1.870 | 16,644,259 | +0.29(+18.13%) |
Mar 30, 2020 | 1.574 | 1.602 | 1.454 | 1.583 | 17,290,390 | +0.02(+1.18%) |
Mar 27, 2020 | 1.713 | 1.731 | 1.518 | 1.565 | 7,797,904 | -0.19(-10.58%) |
Mar 26, 2020 | 1.879 | 2.000 | 1.694 | 1.750 | 13,620,010 | -0.11(-5.97%) |
Mar 25, 2020 | 1.722 | 2.037 | 1.648 | 1.861 | 15,426,217 | +0.21(+12.92%) |
Mar 24, 2020 | 1.639 | 1.657 | 1.565 | 1.648 | 9,372,235 | +0.16(+10.56%) |
Mar 23, 2020 | 1.583 | 1.666 | 1.444 | 1.491 | 8,550,296 | -0.05(-3.01%) |
Mar 20, 2020 | 1.629 | 1.680 | 1.509 | 1.537 | 14,996,759 | +0.02(+1.22%) |
Mar 19, 2020 | 1.518 | 1.602 | 1.416 | 1.518 | 15,672,787 | +0.04(+2.50%) |
Mar 18, 2020 | 1.666 | 1.778 | 1.305 | 1.481 | 11,502,308 | -0.31(-17.10%) |
Mar 17, 2020 | 2.314 | 2.314 | 1.713 | 1.787 | 12,474,091 | -0.48(-21.22%) |
Mar 16, 2020 | 2.426 | 2.435 | 2.185 | 2.268 | 8,525,712 | -0.51(-18.33%) |
Mar 13, 2020 | 2.574 | 2.787 | 2.527 | 2.777 | 16,433,679 | +0.36(+14.94%) |
Mar 12, 2020 | 2.611 | 2.611 | 2.296 | 2.416 | 11,396,842 | -0.31(-11.45%) |
Mar 11, 2020 | 2.711 | 2.801 | 2.629 | 2.729 | 27,371,748 | -0.08(-2.90%) |
Mar 10, 2020 | 3.409 | 3.409 | 2.566 | 2.810 | 26,284,110 | +0.27(+10.71%) |
Mar 09, 2020 | 3.599 | 3.626 | 2.448 | 2.538 | 30,676,742 | -2.80(-52.46%) |
Mar 06, 2020 | 5.811 | 5.956 | 5.276 | 5.340 | 12,052,595 | -0.71(-11.69%) |
Mar 05, 2020 | 6.138 | 6.224 | 5.997 | 6.047 | 7,169,664 | -0.27(-4.30%) |
Mar 04, 2020 | 6.536 | 6.636 | 6.192 | 6.319 | 6,762,663 | -0.11(-1.69%) |
Mar 03, 2020 | 6.781 | 6.854 | 6.396 | 6.428 | 7,837,061 | -0.34(-4.96%) |
Mar 02, 2020 | 6.799 | 6.799 | 6.505 | 6.763 | 6,685,303 | +0.08(+1.22%) |
Feb 28, 2020 | 6.527 | 6.691 | 6.337 | 6.681 | 13,628,634 | -0.08(-1.21%) |
Feb 27, 2020 | 6.899 | 7.026 | 6.586 | 6.763 | 9,537,911 | -0.41(-5.69%) |
Feb 26, 2020 | 7.525 | 7.570 | 7.162 | 7.171 | 4,252,266 | -0.30(-4.00%) |
Feb 25, 2020 | 7.751 | 7.751 | 7.411 | 7.470 | 4,065,409 | -0.23(-2.94%) |
Feb 24, 2020 | 7.851 | 7.851 | 7.679 | 7.697 | 3,932,683 | -0.50(-6.08%) |
Feb 21, 2020 | 8.241 | 8.309 | 8.114 | 8.195 | 3,321,065 | -0.14(-1.63%) |
Feb 20, 2020 | 8.223 | 8.399 | 8.223 | 8.331 | 5,683,597 | +0.11(+1.32%) |
Feb 19, 2020 | 8.141 | 8.263 | 8.055 | 8.223 | 3,722,365 | +0.15(+1.91%) |
Feb 18, 2020 | 7.996 | 8.137 | 7.914 | 8.069 | 3,491,647 | -0.01(-0.11%) |
Feb 14, 2020 | 8.214 | 8.268 | 7.987 | 8.078 | 3,463,358 | -0.06(-0.78%) |
Feb 13, 2020 | 8.214 | 8.295 | 8.114 | 8.141 | 3,556,998 | -0.14(-1.64%) |
Feb 12, 2020 | 8.295 | 8.513 | 7.720 | 8.277 | 11,181,051 | +0.10(+1.22%) |
Feb 11, 2020 | 8.259 | 8.368 | 8.141 | 8.177 | 6,048,763 | +0.05(+0.67%) |
Feb 10, 2020 | 8.023 | 8.141 | 7.887 | 8.123 | 4,510,413 | +0.03(+0.34%) |
Feb 07, 2020 | 8.168 | 8.250 | 8.005 | 8.096 | 3,317,976 | -0.20(-2.40%) |
Feb 06, 2020 | 8.259 | 8.431 | 8.069 | 8.295 | 3,181,399 | +0.01(+0.11%) |
Feb 05, 2020 | 8.087 | 8.458 | 8.087 | 8.286 | 6,207,575 | +0.39(+4.94%) |
Feb 04, 2020 | 8.005 | 8.078 | 7.896 | 7.896 | 3,968,077 | +0.07(+0.93%) |
Feb 03, 2020 | 7.905 | 8.041 | 7.792 | 7.824 | 6,370,869 | -0.07(-0.92%) |
Jan 31, 2020 | 8.050 | 8.078 | 7.851 | 7.896 | 4,678,810 | -0.32(-3.86%) |
Jan 30, 2020 | 7.987 | 8.223 | 7.960 | 8.214 | 4,552,241 | +0.10(+1.23%) |
Jan 29, 2020 | 8.078 | 8.155 | 8.041 | 8.114 | 4,778,516 | +0.08(+1.02%) |
Jan 28, 2020 | 7.969 | 8.105 | 7.910 | 8.032 | 5,066,682 | +0.11(+1.37%) |
Jan 27, 2020 | 7.688 | 7.942 | 7.670 | 7.923 | 8,200,515 | -0.01(-0.11%) |
Jan 24, 2020 | 8.123 | 8.141 | 7.887 | 7.933 | 3,971,644 | -0.26(-3.21%) |
Jan 23, 2020 | 8.123 | 8.214 | 7.978 | 8.195 | 3,481,976 | -0.05(-0.55%) |
Jan 22, 2020 | 8.250 | 8.322 | 8.195 | 8.241 | 4,475,881 | -0.05(-0.55%) |
Jan 21, 2020 | 8.368 | 8.458 | 8.268 | 8.286 | 3,315,755 | -0.11(-1.30%) |
Jan 17, 2020 | 8.549 | 8.549 | 8.395 | 8.395 | 2,346,299 | -0.12(-1.38%) |
Jan 16, 2020 | 8.649 | 8.703 | 8.504 | 8.513 | 7,019,893 | -0.09(-1.05%) |
Jan 15, 2020 | 8.640 | 8.640 | 8.513 | 8.603 | 4,007,286 | -0.05(-0.52%) |
Jan 14, 2020 | 8.739 | 8.785 | 8.649 | 8.649 | 4,243,198 | -0.12(-1.34%) |
Jan 13, 2020 | 8.894 | 8.903 | 8.626 | 8.767 | 3,846,404 | -0.19(-2.13%) |
Jan 10, 2020 | 9.011 | 9.061 | 8.943 | 8.957 | 3,014,417 | -0.10(-1.10%) |
Jan 09, 2020 | 9.147 | 9.147 | 8.916 | 9.057 | 5,648,594 | -0.06(-0.70%) |
Jan 08, 2020 | 9.437 | 9.437 | 9.057 | 9.120 | 3,628,219 | -0.32(-3.36%) |
Jan 07, 2020 | 9.428 | 9.483 | 9.329 | 9.437 | 2,710,381 | -0.05(-0.57%) |
Jan 06, 2020 | 9.320 | 9.510 | 9.311 | 9.492 | 2,244,912 | +0.25(+2.75%) |
Jan 03, 2020 | 9.356 | 9.537 | 9.211 | 9.238 | 3,760,079 | +0.05(+0.49%) |
Jan 02, 2020 | 9.229 | 9.329 | 9.107 | 9.193 | 3,203,936 | -0.01(-0.10%) |
Dec 31, 2019 | 9.057 | 9.265 | 9.030 | 9.202 | 2,207,756 | +0.07(+0.79%) |
Dec 30, 2019 | 9.193 | 9.229 | 9.066 | 9.129 | 2,050,482 | +0.01(+0.10%) |
Dec 27, 2019 | 9.247 | 9.256 | 9.088 | 9.120 | 4,739,037 | -0.10(-1.08%) |
Dec 26, 2019 | 9.147 | 9.283 | 9.111 | 9.220 | 1,500,591 | +0.15(+1.60%) |
Dec 24, 2019 | 9.102 | 9.147 | 9.020 | 9.075 | 1,036,647 | -0.03(-0.30%) |
Dec 23, 2019 | 8.948 | 9.120 | 8.948 | 9.102 | 1,806,490 | +0.16(+1.83%) |
Dec 20, 2019 | 8.975 | 9.011 | 8.848 | 8.939 | 7,675,027 | -0.04(-0.40%) |
Dec 19, 2019 | 8.884 | 9.043 | 8.866 | 8.975 | 2,230,684 | +0.05(+0.61%) |
Dec 18, 2019 | 8.939 | 9.030 | 8.830 | 8.921 | 1,993,679 | -0.04(-0.40%) |
Dec 17, 2019 | 8.884 | 9.048 | 8.830 | 8.957 | 2,554,583 | +0.14(+1.54%) |
Dec 16, 2019 | 8.875 | 8.934 | 8.776 | 8.821 | 2,901,642 | +0.05(+0.62%) |
Dec 13, 2019 | 8.721 | 8.925 | 8.667 | 8.767 | 2,682,950 | +0.05(+0.52%) |
Dec 12, 2019 | 8.476 | 8.776 | 8.467 | 8.721 | 2,769,756 | +0.25(+2.92%) |
Dec 11, 2019 | 8.438 | 8.555 | 8.375 | 8.474 | 2,117,615 | +0.01(+0.11%) |
Dec 10, 2019 | 8.249 | 8.564 | 8.249 | 8.465 | 4,026,744 | +0.17(+2.06%) |
Dec 09, 2019 | 8.267 | 8.465 | 8.258 | 8.294 | 2,812,845 | -0.07(-0.86%) |
Dec 06, 2019 | 7.862 | 8.375 | 7.839 | 8.366 | 6,355,634 | +0.53(+6.78%) |
Dec 05, 2019 | 7.970 | 8.024 | 7.790 | 7.835 | 3,715,532 | -0.09(-1.14%) |
Dec 04, 2019 | 7.817 | 8.015 | 7.727 | 7.925 | 6,778,286 | +0.24(+3.17%) |
Dec 03, 2019 | 7.826 | 7.862 | 7.673 | 7.682 | 2,875,181 | -0.26(-3.29%) |
Dec 02, 2019 | 8.024 | 8.078 | 7.889 | 7.943 | 2,521,451 | -0.06(-0.79%) |
Nov 29, 2019 | 8.105 | 8.114 | 7.970 | 8.006 | 926,317 | -0.17(-2.09%) |
Nov 27, 2019 | 8.186 | 8.204 | 7.997 | 8.177 | 1,979,334 | -0.05(-0.55%) |
Nov 26, 2019 | 8.204 | 8.258 | 8.096 | 8.222 | 3,905,122 | +0.04(+0.44%) |
Nov 25, 2019 | 8.087 | 8.231 | 7.997 | 8.186 | 3,455,033 | +0.11(+1.34%) |
Nov 22, 2019 | 8.168 | 8.222 | 8.010 | 8.078 | 1,900,605 | -0.08(-0.99%) |
Nov 21, 2019 | 8.060 | 8.222 | 8.024 | 8.159 | 2,958,992 | +0.14(+1.68%) |
Nov 20, 2019 | 7.997 | 8.231 | 7.907 | 8.024 | 3,169,490 | +0.02(+0.22%) |
Nov 19, 2019 | 8.204 | 8.213 | 7.952 | 8.006 | 3,655,027 | -0.23(-2.84%) |
Nov 18, 2019 | 8.321 | 8.321 | 8.186 | 8.240 | 1,915,017 | -0.11(-1.29%) |
Nov 15, 2019 | 8.222 | 8.429 | 8.195 | 8.348 | 1,841,974 | +0.21(+2.54%) |
Nov 14, 2019 | 8.357 | 8.398 | 8.132 | 8.141 | 2,230,221 | -0.19(-2.27%) |
Nov 13, 2019 | 8.258 | 8.348 | 8.204 | 8.330 | 1,843,364 | +0.01(+0.11%) |
Nov 12, 2019 | 8.438 | 8.555 | 8.294 | 8.321 | 1,885,602 | -0.11(-1.28%) |
Nov 11, 2019 | 8.123 | 8.438 | 8.123 | 8.429 | 3,795,555 | +0.17(+2.07%) |
Nov 08, 2019 | 8.231 | 8.303 | 8.078 | 8.258 | 2,582,295 | -0.03(-0.33%) |
Nov 07, 2019 | 8.060 | 8.411 | 8.051 | 8.285 | 4,170,844 | +0.34(+4.31%) |
Nov 06, 2019 | 8.096 | 8.141 | 7.907 | 7.943 | 4,694,608 | -0.22(-2.65%) |
Nov 05, 2019 | 8.024 | 8.258 | 8.024 | 8.159 | 3,506,080 | +0.15(+1.91%) |
Nov 04, 2019 | 7.961 | 8.168 | 7.934 | 8.006 | 3,731,584 | +0.15(+1.95%) |
Nov 01, 2019 | 7.718 | 7.979 | 7.709 | 7.853 | 4,863,443 | +0.21(+2.71%) |
Oct 31, 2019 | 7.781 | 7.808 | 7.466 | 7.646 | 6,822,739 | -0.14(-1.85%) |
Oct 30, 2019 | 7.979 | 8.033 | 7.673 | 7.790 | 6,289,028 | -0.19(-2.37%) |
Oct 29, 2019 | 7.763 | 8.078 | 7.722 | 7.979 | 2,899,124 | +0.14(+1.84%) |
Oct 28, 2019 | 7.961 | 8.078 | 7.781 | 7.835 | 3,399,437 | -0.06(-0.80%) |
Oct 25, 2019 | 7.880 | 8.024 | 7.844 | 7.898 | 3,260,654 | -0.01(-0.11%) |
Oct 24, 2019 | 8.060 | 8.123 | 7.790 | 7.907 | 2,807,518 | -0.15(-1.90%) |
Oct 23, 2019 | 7.826 | 8.132 | 7.763 | 8.060 | 5,366,167 | +0.24(+3.11%) |
Oct 22, 2019 | 7.808 | 8.019 | 7.641 | 7.817 | 5,063,915 | -0.05(-0.69%) |
Oct 21, 2019 | 7.736 | 7.947 | 7.682 | 7.871 | 2,646,288 | +0.14(+1.75%) |
Oct 18, 2019 | 7.826 | 7.853 | 7.677 | 7.736 | 3,012,363 | -0.05(-0.69%) |
Oct 17, 2019 | 7.790 | 7.799 | 7.655 | 7.790 | 3,836,802 | +0.05(+0.58%) |
Oct 16, 2019 | 7.682 | 7.848 | 7.682 | 7.745 | 3,307,582 | +0.05(+0.70%) |
Oct 15, 2019 | 7.547 | 7.880 | 7.547 | 7.691 | 4,506,219 | +0.08(+1.07%) |
Oct 14, 2019 | 7.592 | 7.709 | 7.538 | 7.610 | 1,855,936 | -0.12(-1.52%) |
Oct 11, 2019 | 7.448 | 7.781 | 7.439 | 7.727 | 6,619,360 | +0.37(+5.02%) |
Oct 10, 2019 | 7.285 | 7.367 | 7.213 | 7.358 | 3,496,134 | +0.13(+1.74%) |
Oct 09, 2019 | 7.403 | 7.439 | 7.209 | 7.231 | 5,200,500 | -0.09(-1.23%) |
Oct 08, 2019 | 7.637 | 7.637 | 7.295 | 7.322 | 6,533,547 | -0.40(-5.13%) |
Oct 07, 2019 | 7.772 | 7.893 | 7.583 | 7.718 | 4,896,161 | +0.04(+0.47%) |
Oct 04, 2019 | 7.898 | 7.970 | 7.637 | 7.682 | 2,938,853 | -0.23(-2.85%) |
Oct 03, 2019 | 7.790 | 7.965 | 7.718 | 7.907 | 4,744,219 | +0.05(+0.69%) |
Oct 02, 2019 | 8.186 | 8.204 | 7.758 | 7.853 | 7,483,823 | -0.36(-4.39%) |
Oct 01, 2019 | 8.447 | 8.546 | 8.123 | 8.213 | 3,930,815 | -0.23(-2.77%) |
Sep 30, 2019 | 8.654 | 8.717 | 8.447 | 8.447 | 2,671,329 | -0.21(-2.39%) |
Sep 27, 2019 | 8.681 | 8.843 | 8.609 | 8.654 | 5,333,376 | -0.06(-0.72%) |
Sep 26, 2019 | 8.762 | 8.834 | 8.600 | 8.717 | 2,710,272 | -0.04(-0.41%) |
Sep 25, 2019 | 8.627 | 8.807 | 8.600 | 8.753 | 3,875,480 | +0.00(+0.00%) |
Sep 24, 2019 | 8.816 | 8.825 | 8.681 | 8.753 | 2,422,885 | -0.14(-1.52%) |
Sep 23, 2019 | 8.925 | 9.001 | 8.857 | 8.888 | 2,452,185 | -0.08(-0.90%) |
Sep 20, 2019 | 9.033 | 9.141 | 8.875 | 8.970 | 5,049,662 | -0.02(-0.20%) |
Sep 19, 2019 | 9.096 | 9.132 | 8.934 | 8.988 | 4,894,188 | +0.01(+0.10%) |
Sep 18, 2019 | 9.051 | 9.105 | 8.879 | 8.979 | 7,125,019 | -0.16(-1.77%) |
Sep 17, 2019 | 9.384 | 9.406 | 9.019 | 9.141 | 7,377,346 | -0.33(-3.52%) |
Sep 16, 2019 | 9.060 | 9.744 | 9.006 | 9.474 | 15,322,549 | +1.05(+12.51%) |
Sep 13, 2019 | 8.573 | 8.672 | 8.321 | 8.420 | 5,244,764 | -0.14(-1.58%) |
Sep 12, 2019 | 8.240 | 8.668 | 8.159 | 8.555 | 4,468,776 | +0.16(+1.93%) |
Sep 11, 2019 | 8.366 | 8.501 | 8.223 | 8.393 | 5,366,550 | +0.02(+0.21%) |
Sep 10, 2019 | 8.348 | 8.554 | 8.290 | 8.375 | 3,432,402 | +0.08(+0.97%) |
Sep 09, 2019 | 8.277 | 8.492 | 8.232 | 8.295 | 4,771,069 | +0.13(+1.65%) |
Sep 06, 2019 | 8.124 | 8.169 | 8.026 | 8.160 | 3,062,016 | -0.03(-0.33%) |
Sep 05, 2019 | 7.874 | 8.205 | 7.874 | 8.187 | 5,316,653 | +0.38(+4.82%) |
Sep 04, 2019 | 7.883 | 7.918 | 7.703 | 7.811 | 3,792,999 | +0.09(+1.16%) |
Sep 03, 2019 | 7.623 | 7.739 | 7.533 | 7.721 | 1,853,977 | -0.10(-1.26%) |
Aug 30, 2019 | 7.999 | 8.048 | 7.811 | 7.820 | 3,087,916 | -0.14(-1.80%) |
Aug 29, 2019 | 7.703 | 8.001 | 7.703 | 7.963 | 2,758,556 | +0.34(+4.47%) |
Aug 28, 2019 | 7.515 | 7.641 | 7.417 | 7.623 | 4,908,457 | +0.21(+2.78%) |
Aug 27, 2019 | 7.560 | 7.650 | 7.408 | 7.417 | 3,378,041 | -0.12(-1.55%) |
Aug 26, 2019 | 7.542 | 7.659 | 7.471 | 7.533 | 2,176,196 | +0.10(+1.33%) |
Aug 23, 2019 | 7.542 | 7.757 | 7.408 | 7.435 | 3,025,845 | -0.24(-3.15%) |
Aug 22, 2019 | 7.677 | 7.802 | 7.627 | 7.677 | 2,180,593 | +0.03(+0.35%) |
Aug 21, 2019 | 7.435 | 7.780 | 7.417 | 7.650 | 6,111,846 | +0.29(+3.89%) |
Aug 20, 2019 | 7.336 | 7.435 | 7.287 | 7.363 | 3,392,369 | -0.04(-0.48%) |
Aug 19, 2019 | 7.480 | 7.480 | 7.318 | 7.399 | 3,811,343 | +0.08(+1.10%) |
Aug 16, 2019 | 7.381 | 7.381 | 7.282 | 7.318 | 3,068,491 | +0.00(+0.00%) |
Aug 15, 2019 | 7.372 | 7.439 | 7.220 | 7.318 | 2,768,092 | -0.10(-1.33%) |
Aug 14, 2019 | 7.569 | 7.614 | 7.323 | 7.417 | 3,643,084 | -0.39(-5.05%) |
Aug 13, 2019 | 7.605 | 7.936 | 7.511 | 7.811 | 5,801,017 | +0.20(+2.59%) |
Aug 12, 2019 | 7.614 | 7.694 | 7.524 | 7.614 | 2,539,201 | -0.04(-0.47%) |
Aug 09, 2019 | 7.668 | 7.757 | 7.578 | 7.650 | 2,162,099 | +0.04(+0.59%) |
Aug 08, 2019 | 7.444 | 7.614 | 7.408 | 7.605 | 3,471,017 | +0.21(+2.78%) |
Aug 07, 2019 | 7.408 | 7.493 | 7.278 | 7.399 | 4,084,127 | -0.18(-2.36%) |
Aug 06, 2019 | 7.605 | 7.686 | 7.488 | 7.578 | 3,823,100 | +0.01(+0.12%) |
Aug 05, 2019 | 7.703 | 7.739 | 7.556 | 7.569 | 1,914,626 | -0.34(-4.30%) |
Aug 02, 2019 | 8.115 | 8.232 | 7.811 | 7.909 | 2,981,301 | -0.23(-2.86%) |