Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2019 | 10.34 | 10.51 | 10.02 | 10.16 | 25,087,704 | -0.34(-3.26%) |
Jul 31, 2019 | 10.83 | 10.89 | 10.31 | 10.51 | 19,250,176 | -0.39(-3.57%) |
Jul 30, 2019 | 10.89 | 10.96 | 10.81 | 10.89 | 15,938,893 | -0.13(-1.21%) |
Jul 29, 2019 | 10.97 | 11.09 | 10.88 | 11.03 | 15,290,847 | +0.05(+0.43%) |
Jul 26, 2019 | 10.85 | 11.00 | 10.70 | 10.98 | 15,098,563 | +0.13(+1.23%) |
Jul 25, 2019 | 11.45 | 11.45 | 10.70 | 10.85 | 26,597,612 | -0.49(-4.36%) |
Jul 24, 2019 | 10.96 | 11.46 | 10.95 | 11.34 | 22,046,750 | +0.28(+2.49%) |
Jul 23, 2019 | 10.96 | 11.14 | 10.94 | 11.07 | 14,669,584 | +0.19(+1.75%) |
Jul 22, 2019 | 10.98 | 11.03 | 10.81 | 10.88 | 14,408,583 | -0.04(-0.35%) |
Jul 19, 2019 | 10.86 | 11.11 | 10.75 | 10.91 | 31,977,366 | +0.32(+3.05%) |
Jul 18, 2019 | 10.42 | 10.62 | 10.40 | 10.59 | 13,332,039 | +0.12(+1.18%) |
Jul 17, 2019 | 10.53 | 10.60 | 10.38 | 10.47 | 19,386,282 | -0.10(-0.90%) |
Jul 16, 2019 | 10.65 | 10.83 | 10.54 | 10.56 | 20,206,608 | +0.00(+0.00%) |
Jul 15, 2019 | 10.60 | 10.67 | 10.46 | 10.56 | 15,248,919 | +0.10(+0.91%) |
Jul 12, 2019 | 10.52 | 10.62 | 10.46 | 10.47 | 12,438,731 | -0.03(-0.27%) |
Jul 11, 2019 | 10.48 | 10.54 | 10.32 | 10.50 | 20,088,674 | +0.14(+1.37%) |
Jul 10, 2019 | 10.45 | 10.56 | 10.24 | 10.35 | 17,446,142 | +0.08(+0.74%) |
Jul 09, 2019 | 10.41 | 10.43 | 10.02 | 10.28 | 25,558,078 | -0.33(-3.12%) |
Jul 08, 2019 | 10.62 | 10.83 | 10.57 | 10.61 | 16,576,202 | -0.07(-0.62%) |
Jul 05, 2019 | 10.48 | 10.71 | 10.33 | 10.68 | 12,095,159 | -0.02(-0.18%) |
Jul 03, 2019 | 10.76 | 10.79 | 10.62 | 10.69 | 9,784,969 | -0.13(-1.22%) |
Jul 02, 2019 | 10.75 | 10.83 | 10.52 | 10.83 | 17,471,176 | +0.00(+0.00%) |
Jul 01, 2019 | 10.77 | 10.85 | 10.27 | 10.83 | 42,032,336 | -0.15(-1.38%) |
Jun 28, 2019 | 11.00 | 11.00 | 10.78 | 10.98 | 19,173,890 | +0.05(+0.43%) |
Jun 27, 2019 | 10.94 | 11.15 | 10.78 | 10.93 | 18,165,830 | +0.07(+0.61%) |
Jun 26, 2019 | 10.73 | 10.87 | 10.60 | 10.86 | 16,326,991 | +0.14(+1.32%) |
Jun 25, 2019 | 10.76 | 10.89 | 10.70 | 10.72 | 14,510,448 | +0.00(+0.00%) |
Jun 24, 2019 | 10.75 | 10.79 | 10.60 | 10.72 | 15,119,144 | +0.00(+0.00%) |
Jun 21, 2019 | 10.76 | 10.83 | 10.68 | 10.72 | 23,447,186 | -0.04(-0.35%) |
Jun 20, 2019 | 10.95 | 11.04 | 10.70 | 10.76 | 23,641,874 | +0.18(+1.70%) |
Jun 19, 2019 | 10.46 | 10.66 | 10.39 | 10.58 | 19,898,152 | +0.06(+0.54%) |
Jun 18, 2019 | 10.35 | 10.73 | 10.34 | 10.52 | 26,397,548 | +0.37(+3.63%) |
Jun 17, 2019 | 10.03 | 10.24 | 9.877 | 10.16 | 13,090,254 | +0.09(+0.85%) |
Jun 14, 2019 | 10.17 | 10.25 | 10.02 | 10.07 | 15,213,413 | -0.17(-1.66%) |
Jun 13, 2019 | 10.12 | 10.31 | 10.04 | 10.24 | 15,302,017 | +0.23(+2.27%) |
Jun 12, 2019 | 9.976 | 10.14 | 9.881 | 10.01 | 13,369,150 | -0.03(-0.28%) |
Jun 11, 2019 | 10.44 | 10.53 | 10.03 | 10.04 | 30,241,612 | +0.01(+0.09%) |
Jun 10, 2019 | 9.872 | 10.12 | 9.863 | 10.03 | 20,987,178 | +0.25(+2.51%) |
Jun 07, 2019 | 9.768 | 10.14 | 9.730 | 9.787 | 32,898,608 | +0.15(+1.57%) |
Jun 06, 2019 | 9.569 | 9.740 | 9.475 | 9.636 | 21,391,514 | +0.09(+0.89%) |
Jun 05, 2019 | 9.787 | 9.834 | 9.267 | 9.550 | 27,306,846 | -0.21(-2.13%) |
Jun 04, 2019 | 9.484 | 9.759 | 9.314 | 9.759 | 31,114,578 | +0.38(+4.03%) |
Jun 03, 2019 | 9.210 | 9.399 | 9.134 | 9.380 | 25,547,268 | +0.20(+2.16%) |
May 31, 2019 | 9.116 | 9.248 | 8.958 | 9.182 | 23,346,300 | -0.10(-1.12%) |
May 30, 2019 | 9.475 | 9.532 | 9.182 | 9.286 | 16,801,154 | -0.16(-1.70%) |
May 29, 2019 | 9.352 | 9.465 | 9.229 | 9.446 | 13,832,354 | -0.04(-0.40%) |
May 28, 2019 | 9.645 | 9.740 | 9.456 | 9.484 | 15,446,815 | -0.05(-0.50%) |
May 24, 2019 | 9.513 | 9.617 | 9.390 | 9.532 | 15,659,588 | +0.12(+1.31%) |
May 23, 2019 | 9.361 | 9.428 | 9.210 | 9.409 | 21,032,412 | -0.10(-1.09%) |
May 22, 2019 | 9.664 | 9.759 | 9.494 | 9.513 | 19,434,022 | -0.27(-2.80%) |
May 21, 2019 | 9.683 | 9.844 | 9.645 | 9.787 | 20,423,500 | +0.14(+1.47%) |
May 20, 2019 | 9.749 | 9.825 | 9.598 | 9.645 | 15,599,978 | -0.16(-1.64%) |
May 17, 2019 | 9.957 | 10.08 | 9.730 | 9.806 | 27,099,498 | -0.27(-2.72%) |
May 16, 2019 | 10.38 | 10.42 | 10.07 | 10.08 | 16,054,599 | -0.18(-1.75%) |
May 15, 2019 | 10.14 | 10.34 | 10.04 | 10.26 | 17,053,746 | -0.01(-0.09%) |
May 14, 2019 | 10.23 | 10.43 | 10.18 | 10.27 | 19,270,660 | +0.14(+1.40%) |
May 13, 2019 | 10.34 | 10.40 | 9.967 | 10.13 | 30,564,154 | -0.62(-5.80%) |
May 10, 2019 | 10.55 | 10.82 | 10.33 | 10.75 | 20,265,586 | +0.09(+0.80%) |
May 09, 2019 | 10.62 | 10.77 | 10.35 | 10.67 | 18,910,538 | -0.09(-0.79%) |
May 08, 2019 | 10.73 | 10.95 | 10.63 | 10.75 | 19,134,284 | -0.07(-0.61%) |
May 07, 2019 | 10.95 | 11.06 | 10.75 | 10.82 | 24,091,772 | -0.26(-2.39%) |
May 06, 2019 | 10.84 | 11.14 | 10.83 | 11.08 | 21,034,732 | -0.22(-1.92%) |
May 03, 2019 | 11.02 | 11.36 | 10.98 | 11.30 | 24,758,744 | +0.42(+3.82%) |
May 02, 2019 | 10.92 | 11.10 | 10.79 | 10.88 | 23,101,110 | -0.19(-1.71%) |
May 01, 2019 | 11.53 | 11.58 | 11.03 | 11.07 | 33,351,852 | -0.57(-4.87%) |
Apr 30, 2019 | 11.70 | 11.84 | 11.51 | 11.64 | 20,704,692 | -0.11(-0.96%) |
Apr 29, 2019 | 11.77 | 11.90 | 11.63 | 11.75 | 16,418,665 | -0.07(-0.56%) |
Apr 26, 2019 | 11.59 | 12.00 | 11.56 | 11.82 | 24,963,378 | +0.27(+2.37%) |
Apr 25, 2019 | 12.32 | 12.39 | 11.49 | 11.55 | 49,110,120 | -1.30(-10.09%) |
Apr 24, 2019 | 12.66 | 12.86 | 12.46 | 12.84 | 33,323,580 | +0.11(+0.89%) |
Apr 23, 2019 | 12.91 | 12.95 | 12.54 | 12.73 | 20,217,612 | -0.18(-1.39%) |
Apr 22, 2019 | 13.12 | 13.15 | 12.53 | 12.91 | 25,752,706 | -0.33(-2.50%) |
Apr 18, 2019 | 13.29 | 13.38 | 13.03 | 13.24 | 29,004,650 | -0.19(-1.41%) |
Apr 17, 2019 | 13.59 | 13.88 | 13.32 | 13.43 | 33,521,944 | +0.04(+0.28%) |
Apr 16, 2019 | 12.93 | 13.41 | 12.90 | 13.39 | 21,467,798 | +0.44(+3.43%) |
Apr 15, 2019 | 12.89 | 12.97 | 12.72 | 12.95 | 16,315,958 | -0.01(-0.07%) |
Apr 12, 2019 | 12.89 | 13.22 | 12.87 | 12.95 | 28,464,566 | +0.32(+2.54%) |
Apr 11, 2019 | 12.57 | 12.69 | 12.39 | 12.63 | 17,550,812 | -0.08(-0.59%) |
Apr 10, 2019 | 12.63 | 12.78 | 12.57 | 12.71 | 13,152,589 | +0.10(+0.82%) |
Apr 09, 2019 | 12.92 | 12.92 | 12.44 | 12.60 | 16,982,940 | -0.34(-2.62%) |
Apr 08, 2019 | 12.67 | 12.94 | 12.67 | 12.94 | 19,045,354 | +0.39(+3.08%) |
Apr 05, 2019 | 12.78 | 12.81 | 12.55 | 12.56 | 15,541,243 | -0.22(-1.70%) |
Apr 04, 2019 | 12.31 | 12.81 | 12.24 | 12.77 | 21,991,250 | +0.38(+3.04%) |
Apr 03, 2019 | 12.56 | 12.70 | 12.34 | 12.40 | 22,223,516 | +0.04(+0.31%) |
Apr 02, 2019 | 12.39 | 12.51 | 12.12 | 12.36 | 19,053,608 | +0.02(+0.15%) |
Apr 01, 2019 | 12.40 | 12.60 | 12.28 | 12.34 | 20,231,068 | +0.20(+1.63%) |
Mar 29, 2019 | 12.29 | 12.44 | 12.01 | 12.14 | 17,927,908 | +0.15(+1.26%) |
Mar 28, 2019 | 11.93 | 12.12 | 11.85 | 11.99 | 10,182,510 | +0.02(+0.16%) |
Mar 27, 2019 | 12.00 | 12.18 | 11.80 | 11.97 | 13,439,399 | +0.01(+0.08%) |
Mar 26, 2019 | 11.77 | 11.98 | 11.74 | 11.96 | 15,195,697 | +0.30(+2.59%) |
Mar 25, 2019 | 11.50 | 11.87 | 11.45 | 11.66 | 14,005,991 | +0.19(+1.64%) |
Mar 22, 2019 | 11.99 | 12.02 | 11.41 | 11.47 | 22,104,466 | -0.70(-5.73%) |
Mar 21, 2019 | 11.97 | 12.24 | 11.89 | 12.17 | 19,530,884 | +0.09(+0.78%) |
Mar 20, 2019 | 11.90 | 12.22 | 11.61 | 12.08 | 23,975,250 | +0.13(+1.10%) |
Mar 19, 2019 | 12.06 | 12.28 | 11.90 | 11.95 | 15,602,224 | +0.06(+0.48%) |
Mar 18, 2019 | 11.80 | 11.90 | 11.71 | 11.89 | 13,416,989 | +0.25(+2.19%) |
Mar 15, 2019 | 11.61 | 11.81 | 11.58 | 11.63 | 16,334,074 | +0.03(+0.24%) |
Mar 14, 2019 | 11.78 | 11.93 | 11.59 | 11.61 | 16,063,119 | -0.32(-2.69%) |
Mar 13, 2019 | 12.06 | 12.09 | 11.82 | 11.93 | 13,491,484 | +0.01(+0.08%) |
Mar 12, 2019 | 11.81 | 12.06 | 11.75 | 11.92 | 14,088,956 | +0.27(+2.35%) |
Mar 11, 2019 | 11.43 | 11.65 | 11.36 | 11.64 | 13,936,492 | +0.25(+2.23%) |
Mar 08, 2019 | 11.39 | 11.40 | 11.10 | 11.39 | 17,289,526 | -0.21(-1.79%) |
Mar 07, 2019 | 11.78 | 11.80 | 11.43 | 11.60 | 13,467,490 | -0.22(-1.83%) |
Mar 06, 2019 | 12.13 | 12.16 | 11.79 | 11.81 | 14,523,295 | -0.28(-2.34%) |
Mar 05, 2019 | 12.12 | 12.15 | 11.86 | 12.10 | 18,556,184 | +0.06(+0.47%) |
Mar 04, 2019 | 12.12 | 12.15 | 11.77 | 12.04 | 19,578,554 | -0.08(-0.70%) |