Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.325 | 5.334 | 5.013 | 5.042 | 113,941,824 | -0.34(-6.32%) |
May 28, 2020 | 5.769 | 5.769 | 5.382 | 5.382 | 49,439,044 | -0.42(-7.32%) |
May 27, 2020 | 5.778 | 5.806 | 5.533 | 5.806 | 37,751,364 | +0.11(+1.99%) |
May 26, 2020 | 5.731 | 5.778 | 5.599 | 5.693 | 30,596,556 | +0.13(+2.38%) |
May 22, 2020 | 5.551 | 5.599 | 5.429 | 5.561 | 20,315,006 | -0.05(-0.84%) |
May 21, 2020 | 5.665 | 5.769 | 5.533 | 5.608 | 31,874,280 | -0.01(-0.17%) |
May 20, 2020 | 5.589 | 5.731 | 5.551 | 5.618 | 38,154,928 | +0.12(+2.23%) |
May 19, 2020 | 5.693 | 5.712 | 5.466 | 5.495 | 36,868,572 | -0.25(-4.28%) |
May 18, 2020 | 5.608 | 5.854 | 5.561 | 5.740 | 48,086,764 | +0.44(+8.38%) |
May 15, 2020 | 5.306 | 5.457 | 5.259 | 5.297 | 38,062,768 | -0.03(-0.53%) |
May 14, 2020 | 5.127 | 5.466 | 4.909 | 5.325 | 35,255,324 | +0.08(+1.44%) |
May 13, 2020 | 5.570 | 5.599 | 5.061 | 5.249 | 71,586,832 | -0.38(-6.71%) |
May 12, 2020 | 5.504 | 5.882 | 5.485 | 5.627 | 49,650,044 | +0.20(+3.65%) |
May 11, 2020 | 5.382 | 5.514 | 5.297 | 5.429 | 30,820,050 | -0.03(-0.52%) |
May 08, 2020 | 5.287 | 5.466 | 5.212 | 5.457 | 35,770,908 | +0.25(+4.90%) |
May 07, 2020 | 5.306 | 5.485 | 5.051 | 5.202 | 43,714,820 | -0.08(-1.61%) |
May 06, 2020 | 5.297 | 5.466 | 5.145 | 5.287 | 31,830,848 | +0.07(+1.27%) |
May 05, 2020 | 5.854 | 5.901 | 5.193 | 5.221 | 55,018,256 | -0.26(-4.82%) |
May 04, 2020 | 5.042 | 5.485 | 4.947 | 5.485 | 32,878,354 | +0.29(+5.64%) |
May 01, 2020 | 5.561 | 5.688 | 5.155 | 5.193 | 39,759,576 | -0.59(-10.13%) |
Apr 30, 2020 | 5.957 | 5.986 | 5.429 | 5.778 | 81,458,488 | +0.25(+4.62%) |
Apr 29, 2020 | 4.900 | 5.551 | 4.891 | 5.523 | 52,059,672 | +0.81(+17.23%) |
Apr 28, 2020 | 4.683 | 4.787 | 4.532 | 4.711 | 31,962,732 | +0.13(+2.89%) |
Apr 27, 2020 | 4.532 | 4.683 | 4.315 | 4.579 | 34,837,516 | -0.08(-1.62%) |
Apr 24, 2020 | 4.721 | 4.862 | 4.485 | 4.655 | 55,990,060 | +0.08(+1.86%) |
Apr 23, 2020 | 4.494 | 4.721 | 4.400 | 4.570 | 50,574,572 | +0.35(+8.28%) |
Apr 22, 2020 | 4.154 | 4.352 | 4.154 | 4.220 | 40,410,336 | +0.22(+5.42%) |
Apr 21, 2020 | 3.880 | 4.079 | 3.739 | 4.003 | 44,162,824 | +0.03(+0.71%) |
Apr 20, 2020 | 3.776 | 4.126 | 3.758 | 3.975 | 52,927,180 | -0.13(-3.22%) |
Apr 17, 2020 | 3.729 | 4.107 | 3.701 | 4.107 | 50,849,636 | +0.43(+11.82%) |
Apr 16, 2020 | 3.984 | 3.984 | 3.663 | 3.673 | 42,383,484 | -0.27(-6.94%) |
Apr 15, 2020 | 3.729 | 4.003 | 3.701 | 3.946 | 44,590,028 | -0.07(-1.65%) |
Apr 14, 2020 | 4.107 | 4.116 | 3.871 | 4.013 | 48,306,352 | -0.13(-3.19%) |
Apr 13, 2020 | 4.182 | 4.201 | 3.918 | 4.145 | 60,099,920 | +0.25(+6.55%) |
Apr 09, 2020 | 4.107 | 4.296 | 3.607 | 3.890 | 106,772,008 | +0.16(+4.30%) |
Apr 08, 2020 | 3.692 | 3.739 | 3.455 | 3.729 | 64,017,572 | +0.25(+7.34%) |
Apr 07, 2020 | 3.673 | 3.918 | 3.399 | 3.474 | 81,062,616 | +0.06(+1.66%) |
Apr 06, 2020 | 3.484 | 3.531 | 3.314 | 3.418 | 67,530,152 | -0.03(-0.82%) |
Apr 03, 2020 | 3.522 | 3.588 | 3.144 | 3.446 | 73,854,744 | +0.17(+5.19%) |
Apr 02, 2020 | 3.078 | 3.531 | 2.974 | 3.276 | 91,533,984 | +0.33(+11.22%) |
Apr 01, 2020 | 3.040 | 3.106 | 2.851 | 2.946 | 55,876,924 | -0.16(-5.17%) |
Mar 31, 2020 | 3.267 | 3.323 | 3.068 | 3.106 | 48,344,584 | +0.05(+1.54%) |
Mar 30, 2020 | 3.295 | 3.304 | 2.974 | 3.059 | 54,920,724 | -0.26(-7.95%) |
Mar 27, 2020 | 3.512 | 3.559 | 3.295 | 3.323 | 46,701,244 | -0.34(-9.28%) |
Mar 26, 2020 | 3.522 | 3.833 | 3.399 | 3.663 | 53,080,308 | +0.28(+8.38%) |
Mar 25, 2020 | 3.588 | 3.654 | 3.219 | 3.380 | 48,133,384 | -0.03(-0.83%) |
Mar 24, 2020 | 3.484 | 3.503 | 3.267 | 3.408 | 48,117,720 | +0.25(+7.76%) |
Mar 23, 2020 | 3.361 | 3.399 | 3.125 | 3.163 | 34,186,056 | -0.20(-5.90%) |
Mar 20, 2020 | 3.776 | 3.814 | 3.229 | 3.361 | 50,849,316 | -0.25(-7.05%) |
Mar 19, 2020 | 3.304 | 3.710 | 3.219 | 3.616 | 41,196,320 | +0.36(+11.01%) |
Mar 18, 2020 | 3.304 | 3.455 | 3.021 | 3.257 | 39,766,028 | -0.16(-4.70%) |
Mar 17, 2020 | 3.918 | 3.937 | 3.352 | 3.418 | 45,529,380 | -0.36(-9.50%) |
Mar 16, 2020 | 3.597 | 4.258 | 3.588 | 3.776 | 42,439,136 | -0.50(-11.70%) |
Mar 13, 2020 | 4.116 | 4.277 | 3.503 | 4.277 | 49,251,328 | +0.52(+13.82%) |
Mar 12, 2020 | 3.569 | 3.965 | 3.446 | 3.758 | 54,965,168 | -0.10(-2.69%) |
Mar 11, 2020 | 3.984 | 4.239 | 3.776 | 3.861 | 74,032,504 | -0.29(-7.05%) |
Mar 10, 2020 | 4.579 | 4.598 | 3.323 | 4.154 | 109,645,936 | +0.73(+21.21%) |
Mar 09, 2020 | 3.975 | 4.721 | 3.134 | 3.427 | 111,414,512 | -3.02(-46.85%) |
Mar 06, 2020 | 7.034 | 7.156 | 6.401 | 6.448 | 33,687,604 | -0.92(-12.44%) |
Mar 05, 2020 | 7.421 | 7.506 | 7.241 | 7.364 | 21,057,780 | -0.29(-3.82%) |
Mar 04, 2020 | 7.770 | 7.846 | 7.496 | 7.657 | 20,413,158 | +0.03(+0.37%) |
Mar 03, 2020 | 7.855 | 7.997 | 7.411 | 7.629 | 30,146,310 | -0.25(-3.12%) |
Mar 02, 2020 | 7.978 | 7.978 | 7.487 | 7.874 | 25,127,502 | +0.06(+0.72%) |
Feb 28, 2020 | 7.147 | 7.834 | 7.119 | 7.817 | 34,490,676 | +0.33(+4.41%) |
Feb 27, 2020 | 7.562 | 7.968 | 7.374 | 7.487 | 37,308,360 | -0.45(-5.71%) |
Feb 26, 2020 | 8.488 | 8.497 | 7.921 | 7.940 | 28,566,182 | -0.48(-5.72%) |
Feb 25, 2020 | 8.969 | 8.979 | 8.318 | 8.422 | 29,375,560 | -0.51(-5.71%) |
Feb 24, 2020 | 9.101 | 9.101 | 8.865 | 8.931 | 22,320,302 | -0.61(-6.43%) |
Feb 21, 2020 | 9.583 | 9.649 | 9.413 | 9.545 | 20,111,536 | -0.13(-1.37%) |
Feb 20, 2020 | 9.961 | 10.01 | 9.668 | 9.677 | 15,390,861 | -0.21(-2.10%) |
Feb 19, 2020 | 9.772 | 9.932 | 9.583 | 9.885 | 18,702,194 | +0.16(+1.65%) |
Feb 18, 2020 | 9.866 | 9.923 | 9.706 | 9.724 | 19,057,462 | -0.27(-2.74%) |
Feb 14, 2020 | 10.46 | 10.52 | 9.951 | 9.998 | 20,421,136 | -0.44(-4.23%) |
Feb 13, 2020 | 10.59 | 10.60 | 9.998 | 10.44 | 32,358,032 | -0.47(-4.31%) |
Feb 12, 2020 | 11.14 | 11.25 | 10.77 | 10.91 | 25,409,966 | +0.04(+0.35%) |
Feb 11, 2020 | 10.88 | 11.00 | 10.74 | 10.87 | 12,079,606 | +0.18(+1.67%) |
Feb 10, 2020 | 10.86 | 10.91 | 10.61 | 10.69 | 13,198,820 | -0.28(-2.57%) |
Feb 07, 2020 | 11.04 | 11.11 | 10.91 | 10.98 | 11,069,204 | -0.23(-2.01%) |
Feb 06, 2020 | 11.48 | 11.51 | 11.19 | 11.20 | 12,512,232 | -0.23(-1.97%) |
Feb 05, 2020 | 11.28 | 11.56 | 11.28 | 11.43 | 15,370,662 | +0.37(+3.31%) |
Feb 04, 2020 | 11.05 | 11.25 | 10.99 | 11.06 | 15,979,728 | +0.28(+2.62%) |
Feb 03, 2020 | 10.66 | 10.88 | 10.57 | 10.78 | 15,528,280 | +0.09(+0.88%) |
Jan 31, 2020 | 10.95 | 11.02 | 10.67 | 10.68 | 23,027,108 | -0.46(-4.13%) |
Jan 30, 2020 | 10.85 | 11.18 | 10.85 | 11.14 | 17,317,962 | +0.10(+0.94%) |
Jan 29, 2020 | 11.15 | 11.27 | 11.02 | 11.04 | 15,458,010 | -0.02(-0.17%) |
Jan 28, 2020 | 11.08 | 11.14 | 10.91 | 11.06 | 12,722,292 | +0.08(+0.68%) |
Jan 27, 2020 | 10.93 | 11.08 | 10.87 | 10.98 | 17,170,752 | -0.23(-2.01%) |
Jan 24, 2020 | 11.39 | 11.41 | 11.03 | 11.21 | 15,264,000 | -0.27(-2.37%) |
Jan 23, 2020 | 11.51 | 11.63 | 11.24 | 11.48 | 11,679,034 | -0.22(-1.85%) |
Jan 22, 2020 | 12.06 | 12.06 | 11.68 | 11.70 | 11,363,084 | -0.38(-3.11%) |
Jan 21, 2020 | 12.35 | 12.39 | 12.07 | 12.07 | 13,117,160 | -0.34(-2.73%) |
Jan 17, 2020 | 12.55 | 12.58 | 12.35 | 12.41 | 8,912,851 | -0.12(-0.97%) |
Jan 16, 2020 | 12.54 | 12.66 | 12.47 | 12.54 | 10,534,103 | +0.09(+0.75%) |
Jan 15, 2020 | 12.41 | 12.57 | 12.33 | 12.44 | 9,001,472 | -0.04(-0.30%) |
Jan 14, 2020 | 12.41 | 12.53 | 12.29 | 12.48 | 12,459,991 | +0.08(+0.68%) |
Jan 13, 2020 | 12.29 | 12.46 | 12.11 | 12.39 | 13,488,172 | +0.01(+0.08%) |
Jan 10, 2020 | 12.58 | 12.58 | 12.33 | 12.39 | 11,929,702 | -0.25(-2.01%) |
Jan 09, 2020 | 12.30 | 12.68 | 12.13 | 12.64 | 14,949,985 | +0.16(+1.28%) |
Jan 08, 2020 | 12.97 | 12.99 | 12.23 | 12.48 | 16,589,142 | -0.48(-3.70%) |
Jan 07, 2020 | 12.93 | 13.01 | 12.78 | 12.96 | 10,168,529 | -0.16(-1.22%) |
Jan 06, 2020 | 13.01 | 13.16 | 12.91 | 13.12 | 12,791,581 | +0.20(+1.53%) |
Jan 03, 2020 | 13.20 | 13.22 | 12.78 | 12.92 | 15,815,247 | +0.07(+0.51%) |
Jan 02, 2020 | 12.86 | 12.92 | 12.73 | 12.85 | 11,107,657 | +0.09(+0.74%) |
Dec 31, 2019 | 12.49 | 12.79 | 12.39 | 12.76 | 7,478,757 | +0.15(+1.19%) |
Dec 30, 2019 | 12.70 | 12.78 | 12.58 | 12.61 | 6,921,280 | -0.06(-0.45%) |
Dec 27, 2019 | 12.92 | 12.92 | 12.64 | 12.67 | 7,861,118 | -0.20(-1.53%) |
Dec 26, 2019 | 12.95 | 13.05 | 12.84 | 12.86 | 7,799,496 | +0.07(+0.51%) |
Dec 24, 2019 | 12.78 | 12.90 | 12.74 | 12.80 | 4,325,903 | +0.06(+0.44%) |
Dec 23, 2019 | 12.39 | 12.78 | 12.39 | 12.74 | 10,672,790 | +0.33(+2.65%) |
Dec 20, 2019 | 12.48 | 12.49 | 12.29 | 12.41 | 21,959,520 | +0.03(+0.23%) |
Dec 19, 2019 | 12.56 | 12.66 | 12.36 | 12.39 | 11,900,821 | -0.23(-1.79%) |
Dec 18, 2019 | 12.53 | 12.73 | 12.50 | 12.61 | 13,222,502 | +0.05(+0.37%) |
Dec 17, 2019 | 12.29 | 12.62 | 12.26 | 12.56 | 12,617,413 | +0.23(+1.83%) |
Dec 16, 2019 | 12.08 | 12.43 | 12.08 | 12.34 | 10,946,597 | +0.39(+3.22%) |
Dec 13, 2019 | 12.35 | 12.43 | 11.94 | 11.95 | 10,310,442 | -0.29(-2.38%) |
Dec 12, 2019 | 11.90 | 12.29 | 11.85 | 12.24 | 11,501,082 | +0.39(+3.33%) |
Dec 11, 2019 | 11.79 | 11.92 | 11.79 | 11.85 | 8,504,341 | +0.02(+0.16%) |
Dec 10, 2019 | 11.83 | 11.99 | 11.75 | 11.83 | 8,899,288 | +0.00(+0.00%) |
Dec 09, 2019 | 11.60 | 11.92 | 11.55 | 11.83 | 9,644,455 | +0.13(+1.12%) |
Dec 06, 2019 | 11.36 | 11.75 | 11.33 | 11.70 | 11,832,543 | +0.39(+3.41%) |
Dec 05, 2019 | 11.51 | 11.59 | 11.24 | 11.31 | 11,079,997 | -0.12(-1.07%) |
Dec 04, 2019 | 11.23 | 11.55 | 11.18 | 11.44 | 13,300,212 | +0.39(+3.49%) |
Dec 03, 2019 | 11.03 | 11.15 | 10.88 | 11.05 | 11,302,547 | -0.19(-1.67%) |
Dec 02, 2019 | 11.08 | 11.30 | 11.01 | 11.24 | 13,447,736 | +0.29(+2.66%) |
Nov 29, 2019 | 10.98 | 11.05 | 10.82 | 10.95 | 7,870,058 | -0.22(-1.94%) |
Nov 27, 2019 | 11.13 | 11.21 | 10.93 | 11.16 | 10,589,258 | +0.05(+0.42%) |
Nov 26, 2019 | 11.39 | 11.39 | 11.09 | 11.12 | 20,170,676 | -0.26(-2.31%) |
Nov 25, 2019 | 11.39 | 11.48 | 11.24 | 11.38 | 19,434,966 | -0.08(-0.74%) |
Nov 22, 2019 | 11.21 | 11.48 | 11.16 | 11.46 | 16,764,072 | +0.29(+2.61%) |
Nov 21, 2019 | 11.05 | 11.18 | 10.92 | 11.17 | 11,884,226 | +0.19(+1.71%) |
Nov 20, 2019 | 10.79 | 11.23 | 10.70 | 10.98 | 14,752,209 | +0.22(+2.01%) |
Nov 19, 2019 | 10.98 | 11.03 | 10.70 | 10.77 | 10,304,646 | -0.25(-2.30%) |
Nov 18, 2019 | 11.18 | 11.21 | 10.87 | 11.02 | 10,348,508 | -0.30(-2.65%) |
Nov 15, 2019 | 11.19 | 11.47 | 11.19 | 11.32 | 9,794,169 | +0.20(+1.77%) |
Nov 14, 2019 | 11.15 | 11.37 | 11.07 | 11.13 | 10,115,666 | +0.02(+0.17%) |
Nov 13, 2019 | 11.12 | 11.32 | 11.05 | 11.11 | 12,569,565 | -0.13(-1.17%) |
Nov 12, 2019 | 11.42 | 11.57 | 11.14 | 11.24 | 13,133,682 | -0.14(-1.23%) |
Nov 11, 2019 | 11.48 | 11.56 | 11.29 | 11.38 | 12,681,530 | -0.35(-2.95%) |
Nov 08, 2019 | 11.54 | 11.74 | 11.22 | 11.72 | 16,636,963 | -0.03(-0.24%) |
Nov 07, 2019 | 11.80 | 11.85 | 11.34 | 11.75 | 17,115,350 | +0.36(+3.12%) |
Nov 06, 2019 | 11.75 | 11.88 | 11.34 | 11.40 | 19,863,030 | -0.43(-3.64%) |
Nov 05, 2019 | 11.84 | 12.14 | 11.80 | 11.83 | 14,983,898 | +0.11(+0.96%) |
Nov 04, 2019 | 11.53 | 11.78 | 11.50 | 11.71 | 14,239,672 | +0.44(+3.90%) |
Nov 01, 2019 | 10.90 | 11.31 | 10.87 | 11.28 | 13,451,539 | +0.49(+4.51%) |
Oct 31, 2019 | 10.78 | 10.86 | 10.51 | 10.79 | 12,281,727 | -0.03(-0.26%) |
Oct 30, 2019 | 11.29 | 11.31 | 10.78 | 10.82 | 11,938,572 | -0.42(-3.75%) |
Oct 29, 2019 | 11.03 | 11.39 | 10.84 | 11.24 | 9,600,034 | +0.07(+0.59%) |
Oct 28, 2019 | 11.28 | 11.41 | 11.08 | 11.17 | 8,000,419 | -0.04(-0.33%) |
Oct 25, 2019 | 11.14 | 11.26 | 10.97 | 11.21 | 10,828,475 | +0.04(+0.33%) |
Oct 24, 2019 | 11.33 | 11.37 | 10.93 | 11.17 | 8,823,789 | -0.07(-0.58%) |
Oct 23, 2019 | 10.96 | 11.42 | 10.79 | 11.24 | 10,305,390 | +0.26(+2.39%) |
Oct 22, 2019 | 10.80 | 11.20 | 10.66 | 10.98 | 9,926,445 | +0.19(+1.74%) |
Oct 21, 2019 | 10.57 | 10.81 | 10.51 | 10.79 | 7,873,590 | +0.22(+2.04%) |
Oct 18, 2019 | 10.80 | 10.95 | 10.54 | 10.57 | 13,427,172 | -0.23(-2.16%) |
Oct 17, 2019 | 10.92 | 10.94 | 10.63 | 10.81 | 10,480,653 | -0.07(-0.60%) |
Oct 16, 2019 | 11.06 | 11.18 | 10.87 | 10.87 | 8,619,465 | -0.21(-1.86%) |
Oct 15, 2019 | 10.93 | 11.24 | 10.86 | 11.08 | 11,789,683 | +0.06(+0.51%) |
Oct 14, 2019 | 10.79 | 11.13 | 10.64 | 11.02 | 13,544,689 | +0.04(+0.34%) |
Oct 11, 2019 | 10.80 | 11.09 | 10.79 | 10.99 | 11,038,051 | +0.32(+2.98%) |
Oct 10, 2019 | 10.51 | 10.75 | 10.47 | 10.67 | 11,492,411 | +0.20(+1.88%) |
Oct 09, 2019 | 10.55 | 10.64 | 10.35 | 10.47 | 11,260,122 | +0.09(+0.90%) |
Oct 08, 2019 | 10.53 | 10.65 | 10.38 | 10.38 | 11,181,157 | -0.30(-2.80%) |
Oct 07, 2019 | 10.82 | 10.90 | 10.60 | 10.68 | 14,172,268 | -0.14(-1.30%) |
Oct 04, 2019 | 10.84 | 10.94 | 10.59 | 10.82 | 11,491,187 | -0.09(-0.86%) |
Oct 03, 2019 | 10.44 | 10.96 | 10.36 | 10.91 | 13,217,167 | +0.34(+3.19%) |
Oct 02, 2019 | 10.99 | 11.06 | 10.55 | 10.57 | 16,526,419 | -0.46(-4.16%) |
Oct 01, 2019 | 11.57 | 11.70 | 11.03 | 11.03 | 13,426,314 | -0.45(-3.91%) |
Sep 30, 2019 | 11.42 | 11.51 | 11.29 | 11.48 | 9,815,469 | +0.07(+0.57%) |
Sep 27, 2019 | 11.00 | 11.51 | 10.99 | 11.42 | 15,102,710 | +0.24(+2.18%) |
Sep 26, 2019 | 11.36 | 11.44 | 11.07 | 11.17 | 13,730,043 | -0.36(-3.08%) |
Sep 25, 2019 | 11.19 | 11.57 | 11.17 | 11.53 | 14,257,629 | +0.09(+0.82%) |
Sep 24, 2019 | 12.12 | 12.15 | 11.36 | 11.43 | 17,268,258 | -0.82(-6.72%) |
Sep 23, 2019 | 12.16 | 12.33 | 12.10 | 12.26 | 10,509,475 | -0.07(-0.61%) |
Sep 20, 2019 | 12.28 | 12.46 | 12.14 | 12.33 | 16,874,432 | +0.13(+1.07%) |
Sep 19, 2019 | 12.32 | 12.44 | 12.12 | 12.20 | 13,274,974 | +0.01(+0.08%) |
Sep 18, 2019 | 12.07 | 12.36 | 11.96 | 12.19 | 18,191,970 | -0.04(-0.31%) |
Sep 17, 2019 | 13.19 | 13.19 | 12.17 | 12.23 | 21,593,490 | -1.03(-7.76%) |
Sep 16, 2019 | 13.17 | 13.46 | 12.80 | 13.26 | 31,435,630 | +1.38(+11.57%) |
Sep 13, 2019 | 11.94 | 12.10 | 11.71 | 11.88 | 8,245,808 | +0.11(+0.95%) |
Sep 12, 2019 | 11.90 | 12.02 | 11.64 | 11.77 | 15,009,554 | -0.40(-3.31%) |
Sep 11, 2019 | 12.13 | 12.46 | 11.97 | 12.17 | 12,542,807 | +0.17(+1.40%) |
Sep 10, 2019 | 12.14 | 12.40 | 11.92 | 12.01 | 11,172,230 | -0.07(-0.54%) |
Sep 09, 2019 | 11.83 | 12.11 | 11.75 | 12.07 | 13,660,310 | +0.42(+3.61%) |
Sep 06, 2019 | 11.64 | 11.74 | 11.43 | 11.65 | 13,262,803 | -0.08(-0.72%) |
Sep 05, 2019 | 11.45 | 11.87 | 11.43 | 11.73 | 12,156,474 | +0.40(+3.55%) |
Sep 04, 2019 | 11.14 | 11.36 | 11.10 | 11.33 | 7,709,863 | +0.32(+2.89%) |
Sep 03, 2019 | 10.76 | 11.03 | 10.65 | 11.01 | 10,731,769 | -0.07(-0.59%) |
Aug 30, 2019 | 11.45 | 11.49 | 11.01 | 11.08 | 10,246,130 | -0.34(-2.95%) |
Aug 29, 2019 | 11.28 | 11.57 | 11.28 | 11.42 | 10,717,899 | +0.24(+2.18%) |
Aug 28, 2019 | 10.91 | 11.28 | 10.82 | 11.17 | 9,698,340 | +0.38(+3.56%) |
Aug 27, 2019 | 10.98 | 11.00 | 10.66 | 10.79 | 8,562,320 | -0.09(-0.86%) |
Aug 26, 2019 | 11.14 | 11.19 | 10.84 | 10.88 | 9,276,770 | -0.11(-1.02%) |
Aug 23, 2019 | 11.27 | 11.46 | 10.96 | 10.99 | 15,107,198 | -0.48(-4.16%) |
Aug 22, 2019 | 11.64 | 11.69 | 11.46 | 11.47 | 8,494,401 | -0.15(-1.29%) |
Aug 21, 2019 | 11.99 | 12.05 | 11.59 | 11.62 | 12,713,399 | -0.19(-1.58%) |
Aug 20, 2019 | 11.90 | 11.95 | 11.77 | 11.81 | 9,109,628 | -0.20(-1.64%) |
Aug 19, 2019 | 11.82 | 12.07 | 11.79 | 12.01 | 10,574,853 | +0.40(+3.45%) |
Aug 16, 2019 | 11.28 | 11.65 | 11.20 | 11.60 | 11,361,197 | +0.40(+3.58%) |
Aug 15, 2019 | 11.40 | 11.48 | 11.12 | 11.20 | 13,046,687 | -0.26(-2.28%) |
Aug 14, 2019 | 11.67 | 11.78 | 11.44 | 11.46 | 15,369,966 | -0.61(-5.02%) |
Aug 13, 2019 | 11.82 | 12.37 | 11.67 | 12.07 | 12,879,756 | +0.20(+1.65%) |
Aug 12, 2019 | 11.92 | 12.11 | 11.84 | 11.87 | 10,674,888 | -0.12(-1.01%) |
Aug 09, 2019 | 12.07 | 12.25 | 11.92 | 12.00 | 12,818,496 | +0.01(+0.08%) |
Aug 08, 2019 | 11.74 | 12.00 | 11.39 | 11.99 | 22,259,322 | +0.24(+2.06%) |
Aug 07, 2019 | 11.02 | 11.32 | 10.77 | 11.74 | 22,077,898 | +0.41(+3.62%) |
Aug 06, 2019 | 11.69 | 11.84 | 11.24 | 11.33 | 14,220,215 | -0.32(-2.72%) |
Aug 05, 2019 | 12.11 | 12.11 | 11.61 | 11.65 | 18,097,000 | -0.73(-5.87%) |
Aug 02, 2019 | 12.65 | 12.76 | 12.04 | 12.38 | 15,211,027 | -0.23(-1.85%) |
Aug 01, 2019 | 12.88 | 12.97 | 12.42 | 12.61 | 17,307,774 | -0.50(-3.84%) |
Jul 31, 2019 | 13.16 | 13.39 | 12.96 | 13.11 | 10,284,220 | -0.06(-0.42%) |
Jul 30, 2019 | 12.50 | 13.27 | 12.44 | 13.17 | 12,842,398 | +0.59(+4.67%) |
Jul 29, 2019 | 12.79 | 12.84 | 12.42 | 12.58 | 9,798,481 | -0.23(-1.82%) |
Jul 26, 2019 | 12.80 | 12.87 | 12.63 | 12.82 | 7,552,996 | +0.00(+0.00%) |
Jul 25, 2019 | 13.12 | 13.17 | 12.72 | 12.82 | 9,250,021 | -0.21(-1.58%) |
Jul 24, 2019 | 12.78 | 13.15 | 12.75 | 13.02 | 8,948,134 | +0.20(+1.53%) |
Jul 23, 2019 | 12.72 | 12.84 | 12.60 | 12.83 | 8,424,110 | +0.08(+0.66%) |
Jul 22, 2019 | 12.70 | 12.87 | 12.63 | 12.74 | 10,807,529 | +0.01(+0.07%) |
Jul 19, 2019 | 12.51 | 12.76 | 12.40 | 12.73 | 9,896,282 | +0.20(+1.56%) |
Jul 18, 2019 | 12.28 | 12.53 | 12.26 | 12.54 | 10,576,126 | +0.21(+1.74%) |
Jul 17, 2019 | 12.39 | 12.52 | 12.28 | 12.32 | 13,651,519 | -0.09(-0.75%) |
Jul 16, 2019 | 12.52 | 12.71 | 12.29 | 12.42 | 12,265,255 | -0.15(-1.19%) |
Jul 15, 2019 | 12.98 | 13.00 | 12.54 | 12.56 | 10,002,669 | -0.41(-3.16%) |
Jul 12, 2019 | 12.73 | 13.02 | 12.69 | 12.97 | 7,513,299 | +0.25(+1.98%) |
Jul 11, 2019 | 12.97 | 13.02 | 12.69 | 12.72 | 6,274,867 | -0.23(-1.80%) |
Jul 10, 2019 | 12.77 | 13.03 | 12.72 | 12.96 | 7,899,241 | +0.34(+2.66%) |
Jul 09, 2019 | 12.56 | 12.65 | 12.30 | 12.62 | 7,764,727 | +0.02(+0.15%) |
Jul 08, 2019 | 12.74 | 12.93 | 12.59 | 12.60 | 8,273,086 | -0.22(-1.74%) |
Jul 05, 2019 | 12.67 | 12.84 | 12.61 | 12.83 | 7,718,864 | +0.09(+0.73%) |
Jul 03, 2019 | 12.64 | 12.74 | 12.52 | 12.73 | 6,847,896 | +0.10(+0.81%) |
Jul 02, 2019 | 13.28 | 13.28 | 12.62 | 12.63 | 11,990,822 | -0.65(-4.91%) |
Jul 01, 2019 | 13.59 | 13.70 | 13.16 | 13.28 | 9,866,101 | +0.04(+0.28%) |
Jun 28, 2019 | 13.25 | 13.34 | 13.11 | 13.24 | 10,949,210 | +0.01(+0.07%) |
Jun 27, 2019 | 13.41 | 13.50 | 13.18 | 13.24 | 7,972,451 | -0.18(-1.32%) |
Jun 26, 2019 | 13.19 | 13.58 | 13.10 | 13.41 | 11,661,957 | +0.46(+3.53%) |
Jun 25, 2019 | 12.93 | 13.10 | 12.85 | 12.96 | 9,882,151 | -0.03(-0.22%) |
Jun 24, 2019 | 13.14 | 13.20 | 12.87 | 12.98 | 9,357,458 | -0.11(-0.85%) |
Jun 21, 2019 | 13.25 | 13.38 | 13.09 | 13.10 | 14,198,547 | -0.06(-0.43%) |
Jun 20, 2019 | 13.03 | 13.32 | 12.97 | 13.15 | 18,757,000 | +0.45(+3.52%) |
Jun 19, 2019 | 12.75 | 12.91 | 12.57 | 12.70 | 10,518,955 | -0.04(-0.29%) |
Jun 18, 2019 | 12.54 | 12.85 | 12.50 | 12.74 | 12,703,263 | +0.32(+2.55%) |
Jun 17, 2019 | 12.02 | 12.47 | 11.93 | 12.42 | 11,406,645 | +0.33(+2.70%) |
Jun 14, 2019 | 12.33 | 12.42 | 12.02 | 12.10 | 9,685,997 | -0.28(-2.26%) |
Jun 13, 2019 | 12.24 | 12.39 | 12.15 | 12.38 | 12,968,889 | +0.24(+2.00%) |
Jun 12, 2019 | 12.31 | 12.39 | 12.08 | 12.14 | 11,920,532 | -0.36(-2.91%) |
Jun 11, 2019 | 12.69 | 12.80 | 12.49 | 12.50 | 9,117,249 | -0.04(-0.30%) |
Jun 10, 2019 | 12.42 | 12.71 | 12.41 | 12.54 | 8,911,614 | +0.13(+1.05%) |
Jun 07, 2019 | 12.35 | 12.59 | 12.28 | 12.41 | 12,377,004 | +0.06(+0.45%) |
Jun 06, 2019 | 12.31 | 12.47 | 12.14 | 12.35 | 14,382,176 | +0.06(+0.45%) |
Jun 05, 2019 | 12.56 | 12.60 | 12.07 | 12.29 | 19,240,956 | -0.24(-1.93%) |
Jun 04, 2019 | 12.55 | 12.67 | 12.36 | 12.54 | 10,778,103 | +0.11(+0.90%) |