Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 16.31 | 16.50 | 15.14 | 15.54 | 6,442,975 | -0.75(-4.61%) |
Apr 29, 2020 | 16.02 | 16.42 | 15.62 | 16.29 | 6,964,864 | +0.34(+2.14%) |
Apr 28, 2020 | 16.25 | 16.31 | 15.58 | 15.95 | 5,402,407 | -0.26(-1.62%) |
Apr 27, 2020 | 16.08 | 16.37 | 15.80 | 16.21 | 7,067,562 | +0.52(+3.29%) |
Apr 24, 2020 | 15.98 | 16.02 | 15.32 | 15.70 | 4,244,679 | -0.12(-0.74%) |
Apr 23, 2020 | 17.12 | 17.23 | 15.51 | 15.81 | 9,224,590 | -1.31(-7.64%) |
Apr 22, 2020 | 17.36 | 17.69 | 17.02 | 17.12 | 3,879,386 | +0.17(+0.98%) |
Apr 21, 2020 | 17.19 | 17.35 | 16.49 | 16.95 | 3,863,669 | -0.28(-1.64%) |
Apr 20, 2020 | 17.32 | 17.86 | 17.20 | 17.24 | 4,976,660 | -0.17(-0.95%) |
Apr 17, 2020 | 18.34 | 18.48 | 17.29 | 17.40 | 9,470,744 | -0.94(-5.11%) |
Apr 16, 2020 | 17.41 | 18.39 | 17.41 | 18.34 | 9,186,603 | +1.13(+6.58%) |
Apr 15, 2020 | 16.24 | 17.21 | 16.14 | 17.21 | 8,724,515 | +1.04(+6.46%) |
Apr 14, 2020 | 15.56 | 17.14 | 15.56 | 16.16 | 10,865,453 | +0.89(+5.81%) |
Apr 13, 2020 | 15.12 | 15.45 | 15.12 | 15.28 | 8,988,604 | +0.17(+1.10%) |
Apr 09, 2020 | 15.38 | 15.52 | 14.94 | 15.11 | 5,153,586 | -0.01(-0.06%) |
Apr 08, 2020 | 15.80 | 15.95 | 14.68 | 15.12 | 5,257,335 | -0.76(-4.79%) |
Apr 07, 2020 | 15.61 | 16.35 | 15.50 | 15.88 | 7,307,414 | +0.49(+3.17%) |
Apr 06, 2020 | 14.39 | 15.41 | 13.85 | 15.39 | 7,672,684 | +1.63(+11.84%) |
Apr 03, 2020 | 14.50 | 14.62 | 13.61 | 13.76 | 8,049,358 | -0.91(-6.18%) |
Apr 02, 2020 | 14.83 | 15.21 | 14.07 | 14.67 | 6,696,506 | -0.61(-4.02%) |
Apr 01, 2020 | 14.83 | 15.82 | 14.75 | 15.29 | 8,543,637 | +0.09(+0.58%) |
Mar 31, 2020 | 14.78 | 15.24 | 14.70 | 15.20 | 7,721,122 | +0.59(+4.01%) |
Mar 30, 2020 | 14.20 | 14.66 | 13.94 | 14.61 | 5,250,539 | +0.83(+6.02%) |
Mar 27, 2020 | 13.87 | 14.30 | 13.59 | 13.78 | 3,618,203 | -0.45(-3.15%) |
Mar 26, 2020 | 14.00 | 14.35 | 13.51 | 14.23 | 5,713,576 | +0.42(+3.04%) |
Mar 25, 2020 | 14.95 | 15.07 | 13.76 | 13.81 | 5,497,599 | -1.06(-7.15%) |
Mar 24, 2020 | 14.92 | 15.55 | 14.72 | 14.88 | 6,547,428 | +0.24(+1.67%) |
Mar 23, 2020 | 14.34 | 14.69 | 13.96 | 14.63 | 7,016,811 | +0.39(+2.74%) |
Mar 20, 2020 | 14.49 | 14.90 | 14.00 | 14.24 | 12,950,551 | +0.23(+1.67%) |
Mar 19, 2020 | 12.86 | 14.34 | 12.30 | 14.01 | 10,340,580 | +1.08(+8.38%) |
Mar 18, 2020 | 13.22 | 13.66 | 12.29 | 12.92 | 7,674,014 | -1.18(-8.37%) |
Mar 17, 2020 | 13.36 | 14.26 | 12.85 | 14.11 | 8,332,282 | +0.55(+4.03%) |
Mar 16, 2020 | 13.16 | 13.64 | 12.74 | 13.56 | 6,046,309 | -0.34(-2.46%) |
Mar 13, 2020 | 15.12 | 15.29 | 13.69 | 13.90 | 6,706,295 | -0.74(-5.06%) |
Mar 12, 2020 | 15.00 | 15.38 | 14.25 | 14.64 | 9,569,343 | -1.09(-6.94%) |
Mar 11, 2020 | 16.22 | 16.85 | 15.73 | 15.73 | 6,780,143 | -0.67(-4.10%) |
Mar 10, 2020 | 16.84 | 16.96 | 15.88 | 16.41 | 11,729,097 | -0.30(-1.81%) |
Mar 09, 2020 | 14.95 | 17.40 | 14.88 | 16.71 | 17,008,858 | +0.60(+3.76%) |
Mar 06, 2020 | 15.74 | 16.49 | 15.55 | 16.10 | 14,098,526 | -0.15(-0.90%) |
Mar 05, 2020 | 14.49 | 16.64 | 14.31 | 16.25 | 39,458,320 | +3.45(+26.98%) |
Mar 04, 2020 | 12.41 | 12.87 | 12.41 | 12.80 | 10,235,136 | +0.55(+4.46%) |
Mar 03, 2020 | 12.19 | 12.44 | 11.97 | 12.25 | 8,113,704 | -0.06(-0.48%) |
Mar 02, 2020 | 12.68 | 12.76 | 12.13 | 12.31 | 7,789,751 | -0.20(-1.64%) |
Feb 28, 2020 | 11.66 | 12.53 | 11.25 | 12.52 | 7,757,495 | +0.57(+4.74%) |
Feb 27, 2020 | 12.36 | 12.44 | 11.95 | 11.95 | 6,992,010 | -0.74(-5.84%) |
Feb 26, 2020 | 12.54 | 12.95 | 12.46 | 12.69 | 4,048,362 | +0.29(+2.36%) |
Feb 25, 2020 | 12.68 | 12.91 | 12.28 | 12.40 | 4,694,299 | -0.09(-0.70%) |
Feb 24, 2020 | 12.21 | 12.62 | 12.00 | 12.49 | 5,361,663 | -0.56(-4.26%) |
Feb 21, 2020 | 13.33 | 13.39 | 12.79 | 13.04 | 4,779,505 | -0.34(-2.55%) |
Feb 20, 2020 | 13.35 | 13.67 | 13.31 | 13.38 | 4,010,653 | +0.05(+0.37%) |
Feb 19, 2020 | 13.72 | 13.80 | 13.12 | 13.33 | 5,703,924 | -0.38(-2.77%) |
Feb 18, 2020 | 13.93 | 14.00 | 13.61 | 13.71 | 3,806,676 | -0.23(-1.68%) |
Feb 14, 2020 | 14.11 | 14.13 | 13.77 | 13.95 | 3,160,263 | -0.04(-0.28%) |
Feb 13, 2020 | 14.00 | 14.18 | 13.82 | 13.99 | 5,363,945 | -0.50(-3.43%) |
Feb 12, 2020 | 14.02 | 14.60 | 14.02 | 14.49 | 6,310,145 | +0.65(+4.72%) |
Feb 11, 2020 | 13.53 | 13.95 | 13.52 | 13.83 | 4,290,853 | +0.47(+3.50%) |
Feb 10, 2020 | 13.26 | 13.45 | 13.21 | 13.36 | 4,111,464 | +0.07(+0.51%) |
Feb 07, 2020 | 13.46 | 13.51 | 13.00 | 13.30 | 4,059,944 | -0.22(-1.66%) |
Feb 06, 2020 | 13.19 | 13.56 | 13.14 | 13.52 | 5,600,903 | +0.38(+2.90%) |
Feb 05, 2020 | 13.28 | 13.36 | 12.75 | 13.14 | 3,485,535 | +0.13(+0.97%) |
Feb 04, 2020 | 12.91 | 13.40 | 12.86 | 13.01 | 9,558,201 | +0.43(+3.41%) |
Feb 03, 2020 | 12.33 | 12.68 | 11.95 | 12.58 | 5,820,817 | +0.17(+1.34%) |
Jan 31, 2020 | 12.56 | 12.56 | 12.30 | 12.42 | 5,140,464 | -0.18(-1.39%) |
Jan 30, 2020 | 12.68 | 12.80 | 12.50 | 12.59 | 3,522,666 | -0.34(-2.64%) |
Jan 29, 2020 | 13.09 | 13.16 | 12.84 | 12.93 | 4,662,616 | +0.03(+0.23%) |
Jan 28, 2020 | 12.90 | 12.96 | 12.58 | 12.91 | 3,056,880 | +0.06(+0.46%) |
Jan 27, 2020 | 12.37 | 12.95 | 12.30 | 12.85 | 6,555,174 | -0.40(-3.02%) |
Jan 24, 2020 | 13.69 | 13.78 | 13.08 | 13.25 | 3,741,735 | -0.36(-2.65%) |
Jan 23, 2020 | 13.42 | 13.71 | 13.19 | 13.61 | 3,628,579 | -0.07(-0.50%) |
Jan 22, 2020 | 14.15 | 14.22 | 13.56 | 13.68 | 5,258,683 | -0.28(-2.03%) |
Jan 21, 2020 | 13.86 | 14.13 | 13.46 | 13.96 | 4,399,258 | -0.10(-0.69%) |
Jan 17, 2020 | 14.10 | 14.19 | 14.00 | 14.06 | 3,730,150 | +0.00(+0.00%) |
Jan 16, 2020 | 14.29 | 14.39 | 13.84 | 14.06 | 3,893,985 | -0.11(-0.76%) |
Jan 15, 2020 | 14.49 | 14.54 | 14.08 | 14.16 | 6,797,690 | -0.32(-2.22%) |
Jan 14, 2020 | 14.81 | 14.83 | 14.23 | 14.49 | 7,516,459 | -0.40(-2.69%) |
Jan 13, 2020 | 14.61 | 14.95 | 14.58 | 14.89 | 5,867,924 | +0.35(+2.42%) |
Jan 10, 2020 | 14.63 | 14.70 | 14.39 | 14.53 | 4,785,554 | -0.08(-0.53%) |
Jan 09, 2020 | 14.90 | 15.08 | 14.35 | 14.61 | 11,825,159 | -0.15(-0.99%) |
Jan 08, 2020 | 14.54 | 14.92 | 14.14 | 14.76 | 4,754,007 | +0.16(+1.07%) |
Jan 07, 2020 | 14.46 | 14.62 | 14.06 | 14.60 | 3,678,282 | +0.22(+1.56%) |
Jan 06, 2020 | 14.39 | 14.52 | 14.20 | 14.38 | 5,642,086 | -0.17(-1.14%) |
Jan 03, 2020 | 14.25 | 14.63 | 14.24 | 14.54 | 5,246,056 | +0.11(+0.74%) |
Jan 02, 2020 | 13.92 | 14.48 | 13.92 | 14.44 | 7,261,063 | +0.61(+4.45%) |
Dec 31, 2019 | 14.02 | 14.15 | 13.71 | 13.82 | 3,843,431 | -0.29(-2.07%) |
Dec 30, 2019 | 14.14 | 14.17 | 14.00 | 14.11 | 2,237,816 | -0.05(-0.34%) |
Dec 27, 2019 | 14.31 | 14.32 | 14.07 | 14.16 | 2,622,361 | -0.07(-0.48%) |
Dec 26, 2019 | 14.33 | 14.34 | 13.99 | 14.23 | 1,770,296 | -0.02(-0.14%) |
Dec 24, 2019 | 14.11 | 14.37 | 14.11 | 14.25 | 1,686,799 | +0.17(+1.18%) |
Dec 23, 2019 | 14.14 | 14.34 | 14.02 | 14.09 | 6,661,791 | -0.02(-0.14%) |
Dec 20, 2019 | 13.64 | 14.11 | 13.56 | 14.11 | 7,807,830 | +0.54(+3.95%) |
Dec 19, 2019 | 13.83 | 13.98 | 13.45 | 13.57 | 5,794,001 | -0.28(-2.04%) |
Dec 18, 2019 | 14.00 | 14.09 | 13.82 | 13.85 | 6,158,899 | -0.14(-0.98%) |
Dec 17, 2019 | 13.52 | 13.99 | 13.45 | 13.99 | 5,334,245 | +0.48(+3.54%) |
Dec 16, 2019 | 13.37 | 13.58 | 13.36 | 13.51 | 10,475,246 | +0.21(+1.61%) |
Dec 13, 2019 | 13.30 | 13.56 | 13.21 | 13.30 | 5,075,161 | +0.06(+0.44%) |
Dec 12, 2019 | 13.28 | 13.40 | 13.07 | 13.24 | 2,986,107 | -0.17(-1.24%) |
Dec 11, 2019 | 13.55 | 13.62 | 13.20 | 13.40 | 3,568,521 | -0.02(-0.15%) |
Dec 10, 2019 | 12.98 | 13.54 | 12.95 | 13.42 | 4,853,856 | +0.45(+3.46%) |
Dec 09, 2019 | 13.15 | 13.43 | 12.92 | 12.97 | 5,613,073 | -0.14(-1.04%) |
Dec 06, 2019 | 12.91 | 13.20 | 12.85 | 13.11 | 6,867,655 | +0.29(+2.28%) |
Dec 05, 2019 | 12.63 | 12.91 | 12.58 | 12.82 | 5,319,004 | +0.29(+2.34%) |
Dec 04, 2019 | 12.71 | 12.73 | 12.41 | 12.52 | 6,271,798 | -0.21(-1.68%) |
Dec 03, 2019 | 12.34 | 12.80 | 12.00 | 12.74 | 10,918,350 | +0.20(+1.63%) |
Dec 02, 2019 | 12.41 | 12.54 | 12.22 | 12.53 | 7,141,218 | +0.07(+0.55%) |
Nov 29, 2019 | 12.69 | 12.74 | 12.26 | 12.47 | 4,275,536 | -0.29(-2.29%) |
Nov 27, 2019 | 12.29 | 12.92 | 12.29 | 12.76 | 8,500,122 | +0.40(+3.24%) |
Nov 26, 2019 | 12.22 | 12.47 | 12.06 | 12.36 | 5,744,530 | +0.01(+0.08%) |
Nov 25, 2019 | 11.86 | 12.45 | 11.74 | 12.35 | 5,664,578 | +0.47(+3.94%) |
Nov 22, 2019 | 11.93 | 12.02 | 11.81 | 11.88 | 2,916,993 | +0.06(+0.50%) |
Nov 21, 2019 | 11.93 | 11.95 | 11.46 | 11.82 | 3,472,663 | -0.15(-1.22%) |
Nov 20, 2019 | 11.83 | 12.03 | 11.72 | 11.97 | 5,048,703 | +0.01(+0.08%) |
Nov 19, 2019 | 12.15 | 12.16 | 11.79 | 11.96 | 3,642,264 | +0.05(+0.41%) |
Nov 18, 2019 | 12.48 | 12.48 | 11.85 | 11.91 | 4,164,702 | -0.28(-2.32%) |
Nov 15, 2019 | 11.90 | 12.68 | 11.90 | 12.19 | 13,652,478 | +0.44(+3.73%) |
Nov 14, 2019 | 11.23 | 11.77 | 11.19 | 11.75 | 7,335,958 | +0.63(+5.70%) |
Nov 13, 2019 | 10.97 | 11.73 | 10.78 | 11.12 | 13,956,926 | -0.60(-5.16%) |
Nov 12, 2019 | 11.86 | 11.88 | 11.67 | 11.72 | 6,583,766 | -0.05(-0.41%) |
Nov 11, 2019 | 11.41 | 11.82 | 11.39 | 11.77 | 4,545,304 | +0.19(+1.60%) |
Nov 08, 2019 | 11.70 | 11.78 | 11.42 | 11.59 | 3,046,265 | -0.06(-0.50%) |
Nov 07, 2019 | 11.56 | 11.76 | 11.48 | 11.65 | 5,827,594 | +0.22(+1.96%) |
Nov 06, 2019 | 11.30 | 11.48 | 11.17 | 11.42 | 3,483,047 | +0.11(+0.95%) |
Nov 05, 2019 | 11.25 | 11.51 | 10.96 | 11.32 | 6,584,959 | -0.06(-0.51%) |
Nov 04, 2019 | 11.24 | 11.85 | 11.13 | 11.37 | 8,197,843 | +0.23(+2.10%) |
Nov 01, 2019 | 11.41 | 11.52 | 11.13 | 11.14 | 4,124,017 | -0.12(-1.04%) |
Oct 31, 2019 | 11.52 | 11.65 | 11.11 | 11.26 | 6,619,061 | -0.41(-3.51%) |
Oct 30, 2019 | 11.37 | 11.71 | 11.20 | 11.67 | 5,896,223 | +0.29(+2.57%) |
Oct 29, 2019 | 11.27 | 11.44 | 11.04 | 11.37 | 5,209,365 | -0.03(-0.26%) |
Oct 28, 2019 | 11.22 | 11.50 | 11.03 | 11.40 | 7,872,556 | +0.21(+1.92%) |
Oct 25, 2019 | 9.920 | 11.64 | 9.920 | 11.19 | 15,152,186 | +1.39(+14.24%) |
Oct 24, 2019 | 9.520 | 9.803 | 9.520 | 9.794 | 4,396,522 | +0.27(+2.87%) |
Oct 23, 2019 | 9.374 | 9.555 | 9.325 | 9.520 | 2,851,803 | +0.11(+1.14%) |
Oct 22, 2019 | 9.520 | 9.657 | 9.179 | 9.413 | 3,571,214 | -0.11(-1.13%) |
Oct 21, 2019 | 9.247 | 9.530 | 9.208 | 9.520 | 2,921,096 | +0.32(+3.50%) |
Oct 18, 2019 | 9.384 | 9.559 | 9.072 | 9.199 | 3,771,977 | -0.30(-3.18%) |
Oct 17, 2019 | 9.355 | 9.564 | 9.335 | 9.501 | 3,656,250 | +0.20(+2.10%) |
Oct 16, 2019 | 8.886 | 9.408 | 8.857 | 9.306 | 7,292,561 | +0.42(+4.72%) |
Oct 15, 2019 | 8.925 | 8.960 | 8.808 | 8.886 | 2,993,566 | +0.07(+0.77%) |
Oct 14, 2019 | 8.818 | 9.023 | 8.818 | 8.818 | 2,260,839 | +0.02(+0.22%) |
Oct 11, 2019 | 8.808 | 8.935 | 8.760 | 8.799 | 4,070,914 | +0.21(+2.50%) |
Oct 10, 2019 | 8.525 | 8.750 | 8.486 | 8.584 | 3,056,282 | +0.13(+1.50%) |
Oct 09, 2019 | 8.643 | 8.652 | 8.379 | 8.457 | 3,603,874 | -0.04(-0.46%) |
Oct 08, 2019 | 8.623 | 8.794 | 8.486 | 8.496 | 3,810,585 | -0.34(-3.86%) |
Oct 07, 2019 | 8.857 | 9.052 | 8.682 | 8.838 | 3,331,350 | -0.11(-1.20%) |
Oct 04, 2019 | 8.886 | 8.945 | 8.813 | 8.945 | 2,349,156 | +0.04(+0.44%) |
Oct 03, 2019 | 8.769 | 8.979 | 8.682 | 8.906 | 7,226,874 | +0.14(+1.56%) |
Oct 02, 2019 | 8.545 | 8.779 | 8.350 | 8.769 | 3,749,584 | +0.09(+1.01%) |
Oct 01, 2019 | 8.750 | 8.867 | 8.633 | 8.682 | 4,743,245 | -0.02(-0.22%) |
Sep 30, 2019 | 8.847 | 8.847 | 8.662 | 8.701 | 3,506,479 | -0.02(-0.22%) |
Sep 27, 2019 | 9.169 | 9.291 | 8.565 | 8.721 | 7,288,689 | -0.34(-3.77%) |
Sep 26, 2019 | 9.072 | 9.242 | 9.042 | 9.062 | 3,476,018 | +0.02(+0.22%) |
Sep 25, 2019 | 8.945 | 9.140 | 8.877 | 9.042 | 2,396,244 | +0.07(+0.76%) |
Sep 24, 2019 | 9.247 | 9.247 | 8.867 | 8.974 | 5,116,988 | -0.22(-2.44%) |
Sep 23, 2019 | 9.413 | 9.433 | 9.140 | 9.199 | 5,241,686 | -0.31(-3.28%) |
Sep 20, 2019 | 9.559 | 9.638 | 9.306 | 9.511 | 5,740,081 | -0.06(-0.61%) |
Sep 19, 2019 | 9.277 | 9.647 | 9.238 | 9.569 | 6,332,825 | +0.23(+2.51%) |
Sep 18, 2019 | 9.384 | 9.452 | 9.267 | 9.335 | 4,258,279 | -0.07(-0.73%) |
Sep 17, 2019 | 9.101 | 9.491 | 9.062 | 9.403 | 8,294,147 | +0.19(+2.01%) |
Sep 16, 2019 | 9.267 | 9.296 | 9.082 | 9.218 | 4,321,490 | -0.22(-2.38%) |
Sep 13, 2019 | 9.433 | 9.491 | 9.296 | 9.442 | 5,111,247 | +0.01(+0.10%) |
Sep 12, 2019 | 9.335 | 9.457 | 9.042 | 9.433 | 8,275,266 | +0.14(+1.47%) |
Sep 11, 2019 | 8.984 | 9.335 | 8.779 | 9.296 | 7,092,929 | +0.32(+3.59%) |
Sep 10, 2019 | 8.662 | 8.994 | 8.565 | 8.974 | 7,759,068 | +0.24(+2.79%) |
Sep 09, 2019 | 8.457 | 8.750 | 8.438 | 8.730 | 5,988,791 | +0.35(+4.19%) |
Sep 06, 2019 | 8.369 | 8.511 | 8.291 | 8.379 | 3,848,351 | +0.03(+0.35%) |
Sep 05, 2019 | 8.243 | 8.389 | 8.208 | 8.350 | 5,429,422 | +0.15(+1.78%) |
Sep 04, 2019 | 8.116 | 8.282 | 8.057 | 8.204 | 9,891,060 | +0.28(+3.57%) |
Sep 03, 2019 | 8.028 | 8.038 | 7.770 | 7.921 | 4,238,511 | -0.24(-2.99%) |
Aug 30, 2019 | 8.213 | 8.311 | 8.106 | 8.165 | 8,722,889 | +0.00(+0.00%) |
Aug 29, 2019 | 8.087 | 8.194 | 7.882 | 8.165 | 6,560,504 | +0.23(+2.95%) |
Aug 28, 2019 | 7.657 | 8.184 | 7.589 | 7.930 | 12,501,956 | +0.22(+2.91%) |
Aug 27, 2019 | 7.657 | 8.018 | 7.657 | 7.706 | 7,618,990 | +0.09(+1.15%) |
Aug 26, 2019 | 7.706 | 7.745 | 7.511 | 7.618 | 6,292,860 | -0.04(-0.51%) |
Aug 23, 2019 | 7.667 | 7.770 | 7.501 | 7.657 | 9,607,603 | -0.17(-2.12%) |
Aug 22, 2019 | 8.243 | 8.291 | 7.745 | 7.823 | 10,628,895 | -0.43(-5.20%) |
Aug 21, 2019 | 8.486 | 8.545 | 8.126 | 8.252 | 13,276,662 | -0.15(-1.74%) |
Aug 20, 2019 | 8.038 | 8.525 | 7.979 | 8.399 | 12,640,937 | +0.27(+3.36%) |
Aug 19, 2019 | 7.882 | 8.165 | 7.735 | 8.126 | 18,172,880 | +0.41(+5.31%) |
Aug 16, 2019 | 7.199 | 7.745 | 7.189 | 7.716 | 14,794,713 | +0.69(+9.86%) |
Aug 15, 2019 | 7.170 | 7.326 | 6.848 | 7.023 | 24,298,826 | +0.92(+15.02%) |
Aug 14, 2019 | 6.262 | 6.272 | 6.019 | 6.106 | 6,192,354 | -0.30(-4.72%) |
Aug 13, 2019 | 6.204 | 6.579 | 6.116 | 6.409 | 9,125,044 | +0.23(+3.71%) |
Aug 12, 2019 | 6.233 | 6.282 | 6.116 | 6.180 | 5,341,479 | -0.15(-2.39%) |
Aug 09, 2019 | 6.458 | 6.477 | 6.311 | 6.331 | 5,524,695 | -0.25(-3.85%) |
Aug 08, 2019 | 6.604 | 6.662 | 6.487 | 6.584 | 5,301,629 | +0.09(+1.35%) |
Aug 07, 2019 | 6.487 | 6.648 | 6.409 | 6.497 | 7,159,187 | -0.04(-0.60%) |
Aug 06, 2019 | 6.633 | 6.711 | 6.506 | 6.536 | 9,301,295 | +0.10(+1.52%) |
Aug 05, 2019 | 6.623 | 6.682 | 6.321 | 6.438 | 10,815,869 | -0.59(-8.33%) |
Aug 02, 2019 | 7.072 | 7.111 | 6.799 | 7.023 | 4,308,136 | -0.12(-1.64%) |
Aug 01, 2019 | 7.394 | 7.667 | 7.053 | 7.140 | 3,898,605 | -0.27(-3.68%) |
Jul 31, 2019 | 7.501 | 7.545 | 7.277 | 7.413 | 3,539,595 | -0.10(-1.30%) |
Jul 30, 2019 | 7.735 | 7.735 | 7.472 | 7.511 | 2,486,477 | -0.23(-3.02%) |
Jul 29, 2019 | 7.677 | 7.745 | 7.531 | 7.745 | 2,600,165 | +0.01(+0.13%) |
Jul 26, 2019 | 7.687 | 7.848 | 7.677 | 7.735 | 3,501,744 | +0.06(+0.76%) |
Jul 25, 2019 | 7.706 | 7.794 | 7.540 | 7.677 | 3,525,143 | -0.06(-0.76%) |
Jul 24, 2019 | 7.394 | 7.765 | 7.326 | 7.735 | 5,371,078 | +0.36(+4.89%) |
Jul 23, 2019 | 7.306 | 7.384 | 7.238 | 7.374 | 4,566,556 | +0.15(+2.02%) |
Jul 22, 2019 | 7.277 | 7.326 | 7.209 | 7.228 | 5,207,032 | -0.10(-1.33%) |
Jul 19, 2019 | 7.423 | 7.511 | 7.257 | 7.326 | 5,488,609 | +0.01(+0.13%) |
Jul 18, 2019 | 7.501 | 7.550 | 7.092 | 7.316 | 7,831,139 | -0.17(-2.22%) |
Jul 17, 2019 | 7.687 | 7.716 | 7.482 | 7.482 | 4,016,292 | -0.18(-2.29%) |
Jul 16, 2019 | 7.638 | 7.969 | 7.599 | 7.657 | 10,311,114 | +0.04(+0.51%) |
Jul 15, 2019 | 7.609 | 7.872 | 7.599 | 7.618 | 7,248,451 | +0.08(+1.03%) |
Jul 12, 2019 | 7.560 | 7.667 | 7.501 | 7.540 | 4,301,575 | +0.03(+0.39%) |
Jul 11, 2019 | 7.755 | 7.804 | 7.370 | 7.511 | 6,748,960 | -0.18(-2.28%) |
Jul 10, 2019 | 8.389 | 8.389 | 7.618 | 7.687 | 10,012,802 | -0.62(-7.51%) |
Jul 09, 2019 | 8.194 | 8.330 | 8.067 | 8.311 | 5,369,634 | +0.10(+1.19%) |
Jul 08, 2019 | 8.321 | 8.330 | 8.184 | 8.213 | 3,934,862 | -0.26(-3.11%) |
Jul 05, 2019 | 8.350 | 8.496 | 8.301 | 8.477 | 2,550,292 | +0.03(+0.35%) |
Jul 03, 2019 | 8.604 | 8.604 | 8.428 | 8.447 | 3,625,789 | -0.16(-1.81%) |
Jul 02, 2019 | 8.525 | 8.764 | 8.516 | 8.604 | 5,542,688 | -0.04(-0.45%) |
Jul 01, 2019 | 8.682 | 8.769 | 8.447 | 8.643 | 7,683,731 | +0.22(+2.67%) |
Jun 28, 2019 | 8.252 | 8.447 | 8.126 | 8.418 | 5,310,333 | +0.17(+2.01%) |
Jun 27, 2019 | 8.106 | 8.340 | 8.106 | 8.252 | 5,791,553 | +0.15(+1.81%) |
Jun 26, 2019 | 7.833 | 8.155 | 7.784 | 8.106 | 6,178,947 | +0.37(+4.79%) |
Jun 25, 2019 | 7.735 | 7.804 | 7.560 | 7.735 | 4,053,583 | +0.01(+0.13%) |
Jun 24, 2019 | 7.823 | 7.882 | 7.628 | 7.726 | 3,867,094 | -0.10(-1.25%) |
Jun 21, 2019 | 8.145 | 8.145 | 7.823 | 7.823 | 5,954,545 | -0.35(-4.30%) |
Jun 20, 2019 | 8.126 | 8.389 | 8.057 | 8.174 | 8,142,083 | +0.18(+2.20%) |
Jun 19, 2019 | 7.969 | 8.048 | 7.852 | 7.999 | 3,369,811 | +0.01(+0.12%) |
Jun 18, 2019 | 7.794 | 8.160 | 7.726 | 7.989 | 7,966,368 | +0.31(+4.07%) |
Jun 17, 2019 | 7.531 | 7.721 | 7.482 | 7.677 | 4,022,936 | +0.18(+2.34%) |
Jun 14, 2019 | 7.501 | 7.589 | 7.472 | 7.501 | 8,307,494 | -0.11(-1.41%) |
Jun 13, 2019 | 7.540 | 7.638 | 7.462 | 7.609 | 4,628,377 | +0.08(+1.04%) |
Jun 12, 2019 | 7.394 | 7.560 | 7.296 | 7.531 | 3,648,989 | -0.02(-0.26%) |
Jun 11, 2019 | 7.423 | 7.599 | 7.423 | 7.550 | 7,237,016 | +0.23(+3.20%) |
Jun 10, 2019 | 7.170 | 7.452 | 7.170 | 7.316 | 4,942,141 | +0.26(+3.73%) |
Jun 07, 2019 | 6.906 | 7.209 | 6.877 | 7.053 | 5,170,296 | +0.21(+3.14%) |
Jun 06, 2019 | 7.014 | 7.150 | 6.740 | 6.838 | 7,722,230 | -0.26(-3.71%) |
Jun 05, 2019 | 7.560 | 7.618 | 6.822 | 7.101 | 8,326,954 | -0.46(-6.06%) |
Jun 04, 2019 | 7.452 | 7.648 | 7.316 | 7.560 | 5,089,130 | +0.18(+2.38%) |
Jun 03, 2019 | 7.365 | 7.404 | 7.238 | 7.384 | 5,567,288 | +0.03(+0.40%) |
May 31, 2019 | 7.501 | 7.579 | 7.331 | 7.355 | 5,212,020 | -0.30(-3.95%) |
May 30, 2019 | 7.511 | 7.687 | 7.472 | 7.657 | 4,407,288 | +0.17(+2.21%) |
May 29, 2019 | 7.413 | 7.521 | 7.209 | 7.492 | 7,379,904 | +0.02(+0.26%) |
May 28, 2019 | 7.560 | 7.716 | 7.472 | 7.472 | 7,363,623 | +0.01(+0.13%) |
May 24, 2019 | 7.540 | 7.833 | 7.423 | 7.462 | 11,039,856 | +0.15(+2.00%) |
May 23, 2019 | 6.965 | 7.482 | 6.760 | 7.316 | 13,766,194 | -0.23(-3.10%) |
May 22, 2019 | 7.365 | 7.423 | 7.043 | 7.550 | 8,452,557 | +0.08(+1.04%) |
May 21, 2019 | 7.550 | 7.648 | 7.462 | 7.472 | 7,331,663 | +0.08(+1.06%) |
May 20, 2019 | 7.852 | 7.872 | 7.267 | 7.394 | 12,881,300 | -0.62(-7.79%) |
May 17, 2019 | 8.184 | 8.184 | 7.872 | 8.018 | 11,584,216 | -0.22(-2.72%) |
May 16, 2019 | 8.155 | 8.399 | 8.096 | 8.243 | 6,511,028 | +0.12(+1.44%) |
May 15, 2019 | 7.911 | 8.282 | 7.823 | 8.126 | 7,410,941 | +0.16(+1.96%) |
May 14, 2019 | 7.735 | 8.008 | 7.735 | 7.969 | 4,232,750 | +0.46(+6.10%) |
May 13, 2019 | 7.755 | 7.979 | 7.443 | 7.511 | 14,380,413 | -0.78(-9.41%) |
May 10, 2019 | 8.486 | 8.496 | 8.101 | 8.291 | 5,962,131 | -0.08(-0.93%) |
May 09, 2019 | 8.233 | 8.438 | 8.042 | 8.369 | 7,088,953 | -0.03(-0.35%) |
May 08, 2019 | 8.565 | 8.584 | 8.252 | 8.399 | 7,878,979 | -0.14(-1.60%) |
May 07, 2019 | 8.574 | 8.730 | 8.399 | 8.535 | 5,721,837 | -0.12(-1.35%) |
May 06, 2019 | 8.321 | 8.682 | 8.311 | 8.652 | 8,726,132 | -0.28(-3.17%) |
May 03, 2019 | 8.955 | 9.033 | 8.701 | 8.935 | 5,816,660 | +0.05(+0.55%) |
May 02, 2019 | 8.447 | 8.984 | 8.447 | 8.886 | 12,108,786 | +0.36(+4.23%) |