Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.600 | 4.660 | 4.130 | 4.240 | 2,206,019 | -0.25(-5.57%) |
Apr 29, 2020 | 4.000 | 4.530 | 4.000 | 4.490 | 3,960,626 | +0.67(+17.54%) |
Apr 28, 2020 | 3.560 | 3.900 | 3.510 | 3.820 | 2,005,147 | +0.23(+6.41%) |
Apr 27, 2020 | 3.610 | 3.690 | 3.200 | 3.590 | 1,962,728 | -0.09(-2.45%) |
Apr 24, 2020 | 4.100 | 4.280 | 3.500 | 3.680 | 2,671,900 | -0.30(-7.54%) |
Apr 23, 2020 | 3.620 | 4.050 | 3.460 | 3.980 | 3,034,100 | +0.51(+14.70%) |
Apr 22, 2020 | 3.320 | 3.615 | 3.215 | 3.470 | 2,435,275 | +0.30(+9.46%) |
Apr 21, 2020 | 3.070 | 3.285 | 2.985 | 3.170 | 1,768,273 | -0.10(-3.06%) |
Apr 20, 2020 | 3.060 | 3.670 | 2.900 | 3.270 | 3,201,802 | -0.23(-6.57%) |
Apr 17, 2020 | 2.950 | 3.500 | 2.820 | 3.500 | 3,260,100 | +0.71(+25.45%) |
Apr 16, 2020 | 3.750 | 3.790 | 2.770 | 2.790 | 3,304,503 | -0.92(-24.80%) |
Apr 15, 2020 | 3.650 | 3.730 | 3.270 | 3.710 | 2,802,667 | -0.14(-3.64%) |
Apr 14, 2020 | 4.030 | 4.270 | 3.750 | 3.850 | 1,888,549 | -0.15(-3.75%) |
Apr 13, 2020 | 4.370 | 4.500 | 3.920 | 4.000 | 1,401,292 | -0.15(-3.61%) |
Apr 09, 2020 | 4.500 | 5.390 | 3.680 | 4.150 | 3,936,100 | -0.12(-2.81%) |
Apr 08, 2020 | 3.850 | 4.300 | 3.580 | 4.270 | 3,100,157 | +0.76(+21.65%) |
Apr 07, 2020 | 3.950 | 4.241 | 3.390 | 3.510 | 3,681,994 | -0.08(-2.23%) |
Apr 06, 2020 | 3.130 | 3.790 | 3.000 | 3.590 | 4,595,307 | +0.48(+15.43%) |
Apr 03, 2020 | 3.090 | 3.490 | 2.750 | 3.110 | 3,574,500 | +0.30(+10.68%) |
Apr 02, 2020 | 2.300 | 3.180 | 2.280 | 2.810 | 4,945,419 | +0.58(+26.01%) |
Apr 01, 2020 | 2.300 | 2.300 | 2.040 | 2.230 | 4,213,906 | -0.27(-10.80%) |
Mar 31, 2020 | 2.230 | 2.850 | 2.230 | 2.500 | 4,091,209 | +0.34(+15.74%) |
Mar 30, 2020 | 2.200 | 2.210 | 2.010 | 2.160 | 2,836,378 | -0.13(-5.68%) |
Mar 27, 2020 | 2.420 | 2.430 | 2.050 | 2.290 | 1,868,500 | -0.22(-8.76%) |
Mar 26, 2020 | 2.300 | 2.910 | 2.230 | 2.510 | 3,991,600 | +0.23(+10.09%) |
Mar 25, 2020 | 2.420 | 2.480 | 2.020 | 2.280 | 5,113,946 | +0.07(+3.17%) |
Mar 24, 2020 | 2.160 | 2.350 | 2.015 | 2.210 | 4,124,096 | +0.21(+10.50%) |
Mar 23, 2020 | 1.950 | 2.060 | 1.800 | 2.000 | 3,180,662 | +0.08(+4.17%) |
Mar 20, 2020 | 2.130 | 2.230 | 1.880 | 1.920 | 5,592,800 | -0.19(-9.00%) |
Mar 19, 2020 | 1.530 | 2.190 | 1.360 | 2.110 | 4,851,101 | +0.60(+39.74%) |
Mar 18, 2020 | 2.010 | 2.130 | 1.490 | 1.510 | 4,236,346 | -0.50(-24.88%) |
Mar 17, 2020 | 2.450 | 2.450 | 1.750 | 2.010 | 5,072,442 | -0.49(-19.60%) |
Mar 16, 2020 | 2.260 | 2.540 | 1.440 | 2.500 | 10,767,042 | -1.26(-33.51%) |
Mar 13, 2020 | 4.010 | 4.080 | 3.090 | 3.760 | 3,783,400 | -0.24(-6.00%) |
Mar 12, 2020 | 3.510 | 4.000 | 3.020 | 4.000 | 2,768,409 | +0.24(+6.38%) |
Mar 11, 2020 | 3.510 | 4.060 | 3.420 | 3.760 | 3,281,983 | -0.01(-0.27%) |
Mar 10, 2020 | 4.330 | 4.360 | 3.430 | 3.770 | 4,452,205 | -0.26(-6.45%) |
Mar 09, 2020 | 4.400 | 4.690 | 4.005 | 4.030 | 4,210,396 | -2.89(-41.76%) |
Mar 06, 2020 | 7.720 | 7.730 | 6.490 | 6.920 | 2,882,100 | -1.12(-13.93%) |
Mar 05, 2020 | 8.330 | 8.500 | 7.875 | 8.040 | 1,543,713 | -0.58(-6.73%) |
Mar 04, 2020 | 8.560 | 8.880 | 8.435 | 8.620 | 1,672,617 | +0.30(+3.61%) |
Mar 03, 2020 | 8.930 | 8.930 | 7.990 | 8.320 | 1,691,316 | -0.53(-5.99%) |
Mar 02, 2020 | 8.790 | 8.875 | 8.040 | 8.850 | 1,856,204 | +0.09(+1.03%) |
Feb 28, 2020 | 7.910 | 8.875 | 7.890 | 8.760 | 1,726,000 | +0.53(+6.44%) |
Feb 27, 2020 | 8.950 | 8.950 | 8.220 | 8.230 | 1,617,367 | -1.09(-11.70%) |
Feb 26, 2020 | 9.990 | 10.03 | 9.140 | 9.320 | 1,664,589 | -0.67(-6.71%) |
Feb 25, 2020 | 9.590 | 10.89 | 9.450 | 9.990 | 3,218,028 | +0.88(+9.66%) |
Feb 24, 2020 | 9.610 | 9.770 | 9.110 | 9.110 | 1,764,237 | -0.90(-8.99%) |
Feb 21, 2020 | 10.33 | 10.41 | 9.880 | 10.01 | 833,900 | -0.46(-4.39%) |
Feb 20, 2020 | 10.77 | 11.02 | 10.44 | 10.47 | 1,004,755 | -0.28(-2.60%) |
Feb 19, 2020 | 10.32 | 10.79 | 10.28 | 10.75 | 1,373,477 | +0.57(+5.60%) |
Feb 18, 2020 | 10.26 | 10.30 | 9.900 | 10.18 | 892,024 | -0.14(-1.36%) |
Feb 14, 2020 | 10.24 | 10.44 | 10.05 | 10.32 | 721,300 | +0.10(+0.98%) |
Feb 13, 2020 | 9.910 | 10.26 | 9.790 | 10.22 | 926,842 | +0.27(+2.71%) |
Feb 12, 2020 | 9.860 | 10.05 | 9.560 | 9.950 | 1,066,656 | +0.38(+3.97%) |
Feb 11, 2020 | 9.730 | 9.840 | 9.560 | 9.570 | 1,157,139 | +0.06(+0.63%) |
Feb 10, 2020 | 9.520 | 9.700 | 9.310 | 9.510 | 1,096,646 | -0.11(-1.14%) |
Feb 07, 2020 | 9.470 | 9.850 | 9.420 | 9.620 | 1,013,800 | +0.06(+0.63%) |
Feb 06, 2020 | 10.26 | 10.26 | 9.520 | 9.560 | 1,636,752 | -0.65(-6.37%) |
Feb 05, 2020 | 9.920 | 10.49 | 9.890 | 10.21 | 1,120,695 | +0.52(+5.37%) |
Feb 04, 2020 | 9.560 | 10.08 | 9.490 | 9.690 | 1,546,943 | +0.40(+4.31%) |
Feb 03, 2020 | 9.740 | 9.780 | 9.250 | 9.290 | 1,340,984 | -0.45(-4.62%) |
Jan 31, 2020 | 10.17 | 10.20 | 9.650 | 9.740 | 1,404,700 | -0.59(-5.71%) |
Jan 30, 2020 | 9.890 | 10.36 | 9.810 | 10.33 | 870,590 | +0.21(+2.08%) |
Jan 29, 2020 | 10.20 | 10.38 | 10.09 | 10.12 | 765,095 | +0.03(+0.30%) |
Jan 28, 2020 | 9.900 | 10.21 | 9.850 | 10.09 | 760,987 | +0.34(+3.49%) |
Jan 27, 2020 | 9.640 | 9.850 | 9.470 | 9.750 | 1,315,821 | -0.25(-2.50%) |
Jan 24, 2020 | 10.31 | 10.31 | 9.810 | 10.00 | 1,676,500 | -0.29(-2.82%) |
Jan 23, 2020 | 10.62 | 10.66 | 9.820 | 10.29 | 2,213,483 | -0.58(-5.34%) |
Jan 22, 2020 | 11.05 | 11.15 | 10.65 | 10.87 | 1,566,661 | -0.28(-2.51%) |
Jan 21, 2020 | 11.12 | 11.35 | 10.95 | 11.15 | 1,671,783 | -0.02(-0.18%) |
Jan 17, 2020 | 11.54 | 11.68 | 11.12 | 11.17 | 706,000 | -0.28(-2.45%) |
Jan 16, 2020 | 11.20 | 11.71 | 11.17 | 11.45 | 888,989 | +0.38(+3.43%) |
Jan 15, 2020 | 11.09 | 11.39 | 10.93 | 11.07 | 888,064 | -0.15(-1.34%) |
Jan 14, 2020 | 11.00 | 11.27 | 10.73 | 11.22 | 1,259,371 | +0.28(+2.56%) |
Jan 13, 2020 | 10.85 | 11.03 | 10.60 | 10.94 | 1,158,464 | +0.04(+0.37%) |
Jan 10, 2020 | 11.06 | 11.06 | 10.79 | 10.90 | 880,100 | -0.14(-1.27%) |
Jan 09, 2020 | 11.26 | 11.48 | 10.99 | 11.04 | 1,110,438 | -0.14(-1.25%) |
Jan 08, 2020 | 11.54 | 11.67 | 11.04 | 11.18 | 1,413,823 | -0.42(-3.62%) |
Jan 07, 2020 | 12.09 | 12.09 | 11.27 | 11.60 | 1,089,990 | -0.37(-3.09%) |
Jan 06, 2020 | 11.80 | 12.11 | 11.69 | 11.97 | 2,356,619 | +0.62(+5.46%) |
Jan 03, 2020 | 11.21 | 11.45 | 11.02 | 11.35 | 1,501,800 | +0.33(+2.99%) |
Jan 02, 2020 | 11.36 | 11.40 | 10.83 | 11.02 | 1,202,966 | -0.23(-2.04%) |
Dec 31, 2019 | 11.04 | 11.33 | 10.88 | 11.25 | 1,021,400 | +0.10(+0.90%) |
Dec 30, 2019 | 11.05 | 11.31 | 11.02 | 11.15 | 851,063 | +0.13(+1.18%) |
Dec 27, 2019 | 11.36 | 11.38 | 10.93 | 11.02 | 806,400 | -0.27(-2.39%) |
Dec 26, 2019 | 11.36 | 11.45 | 11.25 | 11.29 | 871,037 | +0.02(+0.18%) |
Dec 24, 2019 | 11.25 | 11.46 | 11.21 | 11.27 | 266,700 | -0.01(-0.09%) |
Dec 23, 2019 | 10.98 | 11.36 | 10.75 | 11.28 | 1,652,129 | +0.28(+2.55%) |
Dec 20, 2019 | 11.01 | 11.04 | 10.76 | 11.00 | 4,202,400 | +0.06(+0.55%) |
Dec 19, 2019 | 10.96 | 11.05 | 10.84 | 10.94 | 1,309,983 | +0.08(+0.74%) |
Dec 18, 2019 | 10.75 | 10.99 | 10.66 | 10.86 | 1,279,302 | +0.11(+1.02%) |
Dec 17, 2019 | 10.48 | 10.77 | 10.35 | 10.75 | 2,288,959 | +0.37(+3.56%) |
Dec 16, 2019 | 10.07 | 10.48 | 10.07 | 10.38 | 2,309,299 | +0.38(+3.80%) |
Dec 13, 2019 | 9.990 | 10.27 | 9.770 | 10.00 | 1,133,900 | +0.01(+0.10%) |
Dec 12, 2019 | 9.870 | 10.31 | 9.730 | 9.990 | 1,768,782 | +0.21(+2.15%) |
Dec 11, 2019 | 9.310 | 9.890 | 9.310 | 9.780 | 1,752,206 | +0.47(+5.05%) |
Dec 10, 2019 | 9.360 | 9.680 | 9.280 | 9.310 | 1,336,639 | -0.01(-0.11%) |
Dec 09, 2019 | 9.340 | 9.440 | 9.200 | 9.320 | 1,000,473 | -0.12(-1.27%) |
Dec 06, 2019 | 8.890 | 9.555 | 8.740 | 9.440 | 2,027,800 | +0.62(+7.03%) |
Dec 05, 2019 | 8.990 | 9.060 | 8.705 | 8.820 | 1,452,569 | -0.07(-0.79%) |
Dec 04, 2019 | 8.460 | 9.080 | 8.460 | 8.890 | 1,520,070 | +0.46(+5.46%) |
Dec 03, 2019 | 8.300 | 8.500 | 8.200 | 8.430 | 1,428,792 | -0.02(-0.24%) |
Dec 02, 2019 | 8.710 | 8.850 | 8.430 | 8.450 | 1,280,248 | -0.17(-1.97%) |
Nov 29, 2019 | 8.580 | 8.760 | 8.380 | 8.620 | 764,100 | -0.11(-1.26%) |
Nov 27, 2019 | 8.510 | 8.760 | 8.430 | 8.730 | 717,000 | +0.26(+3.07%) |
Nov 26, 2019 | 8.750 | 8.750 | 8.420 | 8.470 | 970,362 | -0.25(-2.87%) |
Nov 25, 2019 | 8.260 | 8.740 | 8.170 | 8.720 | 1,182,450 | +0.45(+5.44%) |
Nov 22, 2019 | 8.340 | 8.530 | 8.210 | 8.270 | 1,117,700 | -0.05(-0.60%) |
Nov 21, 2019 | 8.190 | 8.360 | 8.090 | 8.320 | 1,488,384 | +0.14(+1.71%) |
Nov 20, 2019 | 7.990 | 8.255 | 7.775 | 8.180 | 2,027,039 | +0.21(+2.63%) |
Nov 19, 2019 | 8.030 | 8.195 | 7.880 | 7.970 | 1,617,414 | -0.03(-0.38%) |
Nov 18, 2019 | 8.290 | 8.330 | 7.780 | 8.000 | 2,043,104 | -0.39(-4.65%) |
Nov 15, 2019 | 7.880 | 8.440 | 7.880 | 8.390 | 2,836,800 | +0.65(+8.40%) |
Nov 14, 2019 | 7.400 | 8.300 | 7.070 | 7.740 | 5,373,709 | +0.40(+5.45%) |
Nov 13, 2019 | 7.650 | 7.650 | 7.300 | 7.340 | 1,807,200 | -0.35(-4.55%) |
Nov 12, 2019 | 7.360 | 7.850 | 7.250 | 7.690 | 1,566,699 | +0.33(+4.48%) |
Nov 11, 2019 | 7.300 | 7.440 | 7.270 | 7.360 | 1,246,952 | -0.10(-1.34%) |
Nov 08, 2019 | 7.240 | 7.530 | 7.110 | 7.460 | 1,363,100 | +0.13(+1.77%) |
Nov 07, 2019 | 7.470 | 7.750 | 7.320 | 7.330 | 1,024,251 | -0.02(-0.27%) |
Nov 06, 2019 | 7.440 | 7.640 | 7.230 | 7.350 | 2,668,714 | -0.10(-1.34%) |
Nov 05, 2019 | 7.860 | 8.130 | 7.440 | 7.450 | 3,463,050 | -0.39(-4.97%) |
Nov 04, 2019 | 7.970 | 8.060 | 7.830 | 7.840 | 2,505,757 | -0.01(-0.13%) |
Nov 01, 2019 | 7.710 | 7.920 | 7.680 | 7.850 | 1,382,000 | +0.10(+1.29%) |
Oct 31, 2019 | 8.540 | 8.540 | 7.605 | 7.750 | 4,304,919 | -0.80(-9.36%) |
Oct 30, 2019 | 9.340 | 9.340 | 8.350 | 8.550 | 4,031,695 | -0.81(-8.65%) |
Oct 29, 2019 | 9.120 | 9.490 | 8.992 | 9.360 | 2,416,849 | +0.10(+1.08%) |
Oct 28, 2019 | 8.960 | 9.460 | 8.950 | 9.260 | 2,611,896 | +0.33(+3.70%) |
Oct 25, 2019 | 8.340 | 8.970 | 8.340 | 8.930 | 1,555,200 | +0.51(+6.06%) |
Oct 24, 2019 | 8.430 | 8.510 | 8.180 | 8.420 | 1,456,201 | +0.02(+0.24%) |
Oct 23, 2019 | 8.230 | 8.490 | 8.010 | 8.400 | 1,771,857 | +0.04(+0.48%) |
Oct 22, 2019 | 8.150 | 8.640 | 8.035 | 8.360 | 1,815,992 | +0.21(+2.58%) |
Oct 21, 2019 | 7.880 | 8.355 | 7.800 | 8.150 | 3,779,954 | +0.24(+3.03%) |
Oct 18, 2019 | 8.530 | 8.895 | 7.610 | 7.910 | 5,929,100 | -0.70(-8.13%) |
Oct 17, 2019 | 8.980 | 8.980 | 8.530 | 8.610 | 2,025,916 | -0.33(-3.69%) |
Oct 16, 2019 | 9.090 | 9.550 | 8.920 | 8.940 | 1,285,542 | -0.28(-3.04%) |
Oct 15, 2019 | 9.200 | 9.340 | 9.005 | 9.220 | 2,202,003 | -0.10(-1.07%) |
Oct 14, 2019 | 9.230 | 9.400 | 8.910 | 9.320 | 3,398,422 | -0.11(-1.17%) |
Oct 11, 2019 | 9.510 | 9.670 | 9.070 | 9.430 | 4,851,200 | -0.01(-0.11%) |
Oct 10, 2019 | 9.500 | 10.07 | 9.070 | 9.440 | 13,284,798 | +1.54(+19.49%) |
Oct 09, 2019 | 8.420 | 8.460 | 7.770 | 7.900 | 2,265,787 | -0.44(-5.28%) |
Oct 08, 2019 | 8.450 | 8.560 | 8.060 | 8.340 | 1,657,477 | -0.25(-2.91%) |
Oct 07, 2019 | 8.720 | 8.930 | 8.560 | 8.590 | 1,586,480 | -0.12(-1.38%) |
Oct 04, 2019 | 8.790 | 8.940 | 8.450 | 8.710 | 2,059,300 | +0.01(+0.11%) |
Oct 03, 2019 | 8.400 | 8.775 | 8.115 | 8.700 | 1,913,730 | +0.27(+3.20%) |
Oct 02, 2019 | 8.510 | 8.870 | 8.280 | 8.430 | 2,321,939 | -0.11(-1.29%) |
Oct 01, 2019 | 9.170 | 9.240 | 8.435 | 8.540 | 1,415,348 | -0.55(-6.05%) |
Sep 30, 2019 | 8.960 | 9.240 | 8.780 | 9.090 | 1,874,302 | +0.02(+0.22%) |
Sep 27, 2019 | 9.100 | 9.320 | 8.680 | 9.070 | 1,382,300 | -0.11(-1.20%) |
Sep 26, 2019 | 9.230 | 9.340 | 9.030 | 9.180 | 971,373 | -0.10(-1.08%) |
Sep 25, 2019 | 9.120 | 9.380 | 9.020 | 9.280 | 1,000,644 | +0.02(+0.22%) |
Sep 24, 2019 | 9.580 | 9.750 | 9.210 | 9.260 | 1,334,383 | -0.42(-4.34%) |
Sep 23, 2019 | 9.360 | 9.790 | 9.290 | 9.680 | 1,424,944 | +0.23(+2.43%) |
Sep 20, 2019 | 9.780 | 9.945 | 9.430 | 9.450 | 5,708,200 | -0.40(-4.06%) |
Sep 19, 2019 | 10.16 | 10.29 | 9.810 | 9.850 | 2,025,675 | -0.20(-1.99%) |
Sep 18, 2019 | 10.23 | 10.44 | 9.940 | 10.05 | 1,577,687 | -0.36(-3.46%) |
Sep 17, 2019 | 11.19 | 11.49 | 10.36 | 10.41 | 1,802,226 | -1.02(-8.92%) |
Sep 16, 2019 | 11.98 | 11.98 | 10.66 | 11.43 | 2,577,212 | +0.82(+7.73%) |
Sep 13, 2019 | 10.74 | 11.03 | 10.33 | 10.61 | 1,516,900 | -0.02(-0.19%) |
Sep 12, 2019 | 10.18 | 10.75 | 9.970 | 10.63 | 1,844,666 | +0.03(+0.28%) |
Sep 11, 2019 | 10.51 | 10.96 | 10.05 | 10.60 | 2,831,487 | +0.15(+1.44%) |
Sep 10, 2019 | 10.29 | 10.80 | 10.23 | 10.45 | 2,824,891 | +0.20(+1.95%) |
Sep 09, 2019 | 10.23 | 10.53 | 10.15 | 10.25 | 2,412,868 | +0.08(+0.79%) |
Sep 06, 2019 | 9.980 | 10.29 | 9.650 | 10.17 | 1,519,900 | +0.11(+1.09%) |
Sep 05, 2019 | 9.850 | 10.55 | 9.640 | 10.06 | 1,567,330 | +0.35(+3.60%) |
Sep 04, 2019 | 9.860 | 9.860 | 8.975 | 9.710 | 2,897,205 | +0.04(+0.41%) |
Sep 03, 2019 | 10.23 | 10.33 | 9.500 | 9.670 | 2,115,501 | -0.98(-9.20%) |
Aug 30, 2019 | 10.74 | 10.86 | 10.33 | 10.65 | 1,040,100 | -0.01(-0.09%) |
Aug 29, 2019 | 10.61 | 10.72 | 10.14 | 10.66 | 2,391,144 | +0.18(+1.72%) |
Aug 28, 2019 | 10.35 | 10.68 | 10.21 | 10.48 | 2,160,824 | +0.12(+1.16%) |
Aug 27, 2019 | 10.51 | 10.63 | 10.27 | 10.36 | 1,560,356 | -0.03(-0.29%) |
Aug 26, 2019 | 10.53 | 10.65 | 10.21 | 10.39 | 2,047,025 | -0.04(-0.38%) |
Aug 23, 2019 | 11.19 | 11.24 | 10.19 | 10.43 | 3,138,300 | -0.88(-7.78%) |
Aug 22, 2019 | 11.89 | 11.96 | 11.24 | 11.31 | 1,261,917 | -0.51(-4.31%) |
Aug 21, 2019 | 11.89 | 12.04 | 11.72 | 11.82 | 1,694,392 | +0.14(+1.20%) |
Aug 20, 2019 | 11.55 | 11.79 | 11.49 | 11.68 | 2,022,374 | +0.08(+0.69%) |
Aug 19, 2019 | 11.56 | 11.87 | 11.45 | 11.60 | 1,764,582 | +0.26(+2.29%) |
Aug 16, 2019 | 11.27 | 11.45 | 11.09 | 11.34 | 1,849,000 | +0.07(+0.62%) |
Aug 15, 2019 | 11.46 | 11.51 | 10.91 | 11.27 | 1,847,653 | -0.22(-1.91%) |
Aug 14, 2019 | 11.84 | 11.90 | 11.28 | 11.49 | 1,803,847 | -0.70(-5.74%) |
Aug 13, 2019 | 12.09 | 12.85 | 12.00 | 12.19 | 2,397,653 | -0.02(-0.16%) |
Aug 12, 2019 | 12.49 | 12.81 | 11.50 | 12.21 | 2,982,682 | -0.54(-4.24%) |
Aug 09, 2019 | 12.01 | 13.67 | 11.59 | 12.75 | 9,690,300 | -4.59(-26.47%) |
Aug 08, 2019 | 17.02 | 17.53 | 16.70 | 17.34 | 1,926,964 | +0.36(+2.12%) |
Aug 07, 2019 | 15.60 | 17.02 | 15.26 | 16.98 | 2,102,706 | +1.10(+6.93%) |
Aug 06, 2019 | 16.47 | 16.69 | 15.44 | 15.88 | 1,514,554 | -0.53(-3.23%) |
Aug 05, 2019 | 16.66 | 16.83 | 16.17 | 16.41 | 1,236,624 | -0.74(-4.31%) |
Aug 02, 2019 | 16.87 | 17.30 | 16.67 | 17.15 | 845,800 | +0.29(+1.72%) |
Aug 01, 2019 | 18.10 | 18.11 | 16.58 | 16.86 | 1,106,764 | -1.27(-7.00%) |
Jul 31, 2019 | 18.32 | 18.80 | 18.07 | 18.13 | 1,207,803 | -0.10(-0.55%) |
Jul 30, 2019 | 16.59 | 18.44 | 16.43 | 18.23 | 1,792,236 | +1.65(+9.95%) |
Jul 29, 2019 | 16.99 | 17.09 | 15.86 | 16.58 | 1,789,244 | -0.41(-2.41%) |
Jul 26, 2019 | 16.96 | 17.12 | 16.65 | 16.99 | 1,133,900 | +0.10(+0.59%) |
Jul 25, 2019 | 17.35 | 17.42 | 16.59 | 16.89 | 1,009,062 | -0.34(-1.97%) |
Jul 24, 2019 | 17.35 | 17.50 | 16.86 | 17.23 | 1,214,035 | -0.13(-0.75%) |
Jul 23, 2019 | 17.40 | 17.62 | 17.09 | 17.36 | 957,822 | -0.03(-0.17%) |
Jul 22, 2019 | 17.35 | 17.90 | 17.04 | 17.39 | 982,826 | +0.16(+0.93%) |
Jul 19, 2019 | 16.97 | 17.30 | 16.86 | 17.23 | 1,150,200 | +0.19(+1.12%) |
Jul 18, 2019 | 17.15 | 17.25 | 16.75 | 17.04 | 914,895 | -0.25(-1.45%) |
Jul 17, 2019 | 17.93 | 18.00 | 17.24 | 17.29 | 1,200,899 | -0.69(-3.84%) |
Jul 16, 2019 | 18.51 | 18.69 | 17.80 | 17.98 | 1,086,872 | -0.56(-3.02%) |
Jul 15, 2019 | 19.28 | 19.44 | 18.02 | 18.54 | 1,548,843 | -0.74(-3.84%) |
Jul 12, 2019 | 19.66 | 19.86 | 18.98 | 19.28 | 852,000 | -0.42(-2.13%) |
Jul 11, 2019 | 19.69 | 19.84 | 19.34 | 19.70 | 767,373 | +0.01(+0.05%) |
Jul 10, 2019 | 20.30 | 20.48 | 19.66 | 19.69 | 1,252,651 | -0.38(-1.89%) |
Jul 09, 2019 | 20.25 | 20.26 | 19.78 | 20.07 | 1,156,934 | -0.35(-1.71%) |
Jul 08, 2019 | 20.35 | 20.67 | 19.98 | 20.42 | 1,133,618 | +0.03(+0.15%) |
Jul 05, 2019 | 20.02 | 20.52 | 19.80 | 20.39 | 865,500 | +0.22(+1.09%) |
Jul 03, 2019 | 20.42 | 20.50 | 19.93 | 20.17 | 769,100 | -0.23(-1.13%) |
Jul 02, 2019 | 20.80 | 21.06 | 20.16 | 20.40 | 1,262,854 | -0.65(-3.09%) |
Jul 01, 2019 | 21.00 | 21.83 | 20.97 | 21.05 | 2,319,423 | +0.35(+1.69%) |
Jun 28, 2019 | 19.49 | 20.80 | 19.49 | 20.70 | 4,312,500 | +1.38(+7.14%) |
Jun 27, 2019 | 18.77 | 19.34 | 18.73 | 19.32 | 1,298,919 | +0.46(+2.44%) |
Jun 26, 2019 | 18.76 | 19.39 | 18.72 | 18.86 | 822,314 | +0.41(+2.22%) |
Jun 25, 2019 | 18.71 | 18.81 | 18.35 | 18.45 | 1,497,407 | -0.32(-1.70%) |
Jun 24, 2019 | 19.40 | 19.58 | 18.46 | 18.77 | 1,391,480 | -0.62(-3.20%) |
Jun 21, 2019 | 19.59 | 19.98 | 19.04 | 19.39 | 1,432,600 | -0.22(-1.12%) |
Jun 20, 2019 | 18.89 | 19.67 | 18.89 | 19.61 | 934,077 | +1.02(+5.49%) |
Jun 19, 2019 | 18.52 | 18.94 | 18.32 | 18.59 | 884,255 | +0.07(+0.38%) |
Jun 18, 2019 | 18.77 | 19.16 | 18.18 | 18.52 | 990,221 | -0.22(-1.17%) |
Jun 17, 2019 | 17.72 | 18.89 | 17.63 | 18.74 | 1,265,730 | +0.97(+5.46%) |
Jun 14, 2019 | 18.34 | 18.41 | 17.76 | 17.77 | 1,322,100 | -0.70(-3.79%) |
Jun 13, 2019 | 18.71 | 18.81 | 18.02 | 18.47 | 1,378,070 | +0.16(+0.87%) |
Jun 12, 2019 | 18.69 | 19.01 | 18.28 | 18.31 | 876,674 | -0.66(-3.48%) |
Jun 11, 2019 | 19.48 | 19.77 | 18.90 | 18.97 | 1,392,871 | -0.25(-1.30%) |
Jun 10, 2019 | 19.24 | 19.85 | 19.12 | 19.22 | 1,285,847 | -0.04(-0.21%) |
Jun 07, 2019 | 18.49 | 19.50 | 18.33 | 19.26 | 1,475,400 | +0.70(+3.77%) |
Jun 06, 2019 | 18.44 | 18.85 | 17.92 | 18.56 | 1,635,767 | +0.28(+1.53%) |
Jun 05, 2019 | 18.73 | 19.15 | 17.77 | 18.28 | 1,570,327 | -0.50(-2.66%) |
Jun 04, 2019 | 19.63 | 19.98 | 18.64 | 18.78 | 1,541,159 | -0.60(-3.10%) |
Jun 03, 2019 | 19.49 | 19.74 | 18.72 | 19.38 | 1,350,810 | -0.04(-0.21%) |
May 31, 2019 | 19.25 | 20.07 | 19.07 | 19.42 | 1,228,900 | -0.25(-1.27%) |
May 30, 2019 | 19.34 | 19.89 | 19.30 | 19.67 | 1,060,123 | +0.28(+1.44%) |
May 29, 2019 | 18.66 | 19.47 | 18.53 | 19.39 | 1,354,074 | +0.44(+2.32%) |
May 28, 2019 | 18.79 | 19.00 | 18.43 | 18.95 | 1,134,261 | +0.14(+0.74%) |
May 24, 2019 | 19.52 | 19.68 | 18.71 | 18.81 | 1,031,900 | -0.47(-2.44%) |
May 23, 2019 | 20.99 | 20.99 | 19.04 | 19.28 | 1,955,118 | -2.28(-10.58%) |
May 22, 2019 | 22.46 | 22.57 | 21.19 | 21.56 | 1,032,909 | -1.25(-5.48%) |
May 21, 2019 | 22.80 | 23.03 | 22.34 | 22.81 | 1,177,768 | +0.13(+0.57%) |
May 20, 2019 | 23.31 | 23.71 | 22.64 | 22.68 | 902,343 | -0.66(-2.83%) |
May 17, 2019 | 23.92 | 24.10 | 23.34 | 23.34 | 979,200 | -0.71(-2.95%) |
May 16, 2019 | 22.60 | 24.15 | 22.54 | 24.05 | 1,926,519 | +1.53(+6.79%) |
May 15, 2019 | 21.68 | 22.87 | 21.50 | 22.52 | 1,900,045 | +0.45(+2.04%) |
May 14, 2019 | 21.34 | 22.14 | 21.21 | 22.07 | 1,053,007 | +0.97(+4.60%) |
May 13, 2019 | 21.30 | 21.83 | 20.68 | 21.10 | 1,281,305 | -0.45(-2.09%) |
May 10, 2019 | 21.03 | 21.69 | 20.45 | 21.55 | 1,765,900 | +0.68(+3.26%) |
May 09, 2019 | 21.04 | 21.20 | 20.10 | 20.87 | 2,160,939 | -0.45(-2.11%) |
May 08, 2019 | 22.50 | 22.84 | 20.33 | 21.32 | 2,852,395 | -0.85(-3.83%) |
May 07, 2019 | 22.47 | 22.85 | 21.95 | 22.17 | 1,310,728 | -0.60(-2.64%) |
May 06, 2019 | 22.15 | 22.95 | 22.00 | 22.77 | 1,015,749 | +0.32(+1.43%) |
May 03, 2019 | 22.13 | 22.53 | 21.97 | 22.45 | 850,700 | +0.51(+2.32%) |
May 02, 2019 | 21.56 | 22.23 | 21.04 | 21.94 | 1,400,888 | +0.20(+0.92%) |