Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 14.40 | 15.73 | 14.35 | 15.00 | 3,201,796 | +0.39(+2.67%) |
Mar 30, 2020 | 15.59 | 15.66 | 14.45 | 14.61 | 3,935,113 | -0.46(-3.05%) |
Mar 27, 2020 | 13.91 | 15.75 | 13.69 | 15.07 | 5,085,300 | +0.96(+6.80%) |
Mar 26, 2020 | 14.76 | 15.20 | 13.50 | 14.11 | 4,502,481 | -0.36(-2.49%) |
Mar 25, 2020 | 16.22 | 16.73 | 14.34 | 14.47 | 4,980,291 | -1.79(-11.01%) |
Mar 24, 2020 | 18.02 | 18.17 | 15.89 | 16.26 | 4,977,376 | -1.26(-7.19%) |
Mar 23, 2020 | 17.59 | 18.14 | 16.80 | 17.52 | 4,881,640 | -0.11(-0.62%) |
Mar 20, 2020 | 17.33 | 17.99 | 16.26 | 17.63 | 6,445,400 | +0.57(+3.34%) |
Mar 19, 2020 | 18.50 | 19.93 | 16.03 | 17.06 | 9,464,462 | -1.38(-7.48%) |
Mar 18, 2020 | 15.84 | 19.18 | 15.50 | 18.44 | 14,870,139 | +1.49(+8.79%) |
Mar 17, 2020 | 13.49 | 17.00 | 12.63 | 16.95 | 10,451,172 | +3.83(+29.19%) |
Mar 16, 2020 | 10.22 | 14.50 | 9.810 | 13.12 | 9,150,072 | +1.42(+12.14%) |
Mar 13, 2020 | 11.10 | 11.70 | 9.240 | 11.70 | 8,761,500 | +2.06(+21.37%) |
Mar 12, 2020 | 12.00 | 12.15 | 9.510 | 9.640 | 7,988,109 | -4.49(-31.78%) |
Mar 11, 2020 | 16.09 | 16.53 | 13.88 | 14.13 | 6,841,234 | -2.52(-15.14%) |
Mar 10, 2020 | 16.29 | 17.06 | 15.48 | 16.65 | 4,602,531 | +1.47(+9.68%) |
Mar 09, 2020 | 13.85 | 16.95 | 13.81 | 15.18 | 4,799,678 | -0.97(-6.01%) |
Mar 06, 2020 | 15.75 | 16.89 | 15.59 | 16.15 | 4,364,400 | -0.36(-2.18%) |
Mar 05, 2020 | 16.65 | 17.03 | 15.73 | 16.51 | 5,408,711 | -0.69(-4.01%) |
Mar 04, 2020 | 17.05 | 17.44 | 16.24 | 17.20 | 5,990,043 | +0.65(+3.93%) |
Mar 03, 2020 | 15.52 | 17.39 | 15.41 | 16.55 | 10,966,595 | +1.11(+7.19%) |
Mar 02, 2020 | 13.61 | 15.47 | 13.20 | 15.44 | 6,758,658 | +1.82(+13.36%) |
Feb 28, 2020 | 13.01 | 14.18 | 12.92 | 13.62 | 5,512,100 | +0.11(+0.81%) |
Feb 27, 2020 | 12.64 | 14.10 | 12.04 | 13.51 | 6,880,860 | +0.48(+3.68%) |
Feb 26, 2020 | 13.91 | 14.53 | 12.86 | 13.03 | 4,574,835 | -0.46(-3.41%) |
Feb 25, 2020 | 15.25 | 15.38 | 13.41 | 13.49 | 5,317,579 | -1.61(-10.66%) |
Feb 24, 2020 | 15.54 | 15.92 | 14.84 | 15.10 | 4,852,088 | -0.94(-5.86%) |
Feb 21, 2020 | 15.11 | 16.74 | 14.83 | 16.04 | 8,496,000 | +0.84(+5.53%) |
Feb 20, 2020 | 14.48 | 15.68 | 14.44 | 15.20 | 6,025,050 | +0.63(+4.32%) |
Feb 19, 2020 | 14.66 | 15.02 | 14.20 | 14.57 | 4,363,661 | -0.15(-1.02%) |
Feb 18, 2020 | 14.69 | 15.34 | 14.41 | 14.72 | 4,940,268 | +0.10(+0.68%) |
Feb 14, 2020 | 14.36 | 14.78 | 14.02 | 14.62 | 4,236,100 | +0.40(+2.81%) |
Feb 13, 2020 | 13.55 | 15.35 | 13.49 | 14.22 | 9,121,131 | +0.67(+4.94%) |
Feb 12, 2020 | 13.57 | 13.77 | 13.17 | 13.55 | 3,119,018 | +0.15(+1.12%) |
Feb 11, 2020 | 13.85 | 14.04 | 13.29 | 13.40 | 4,767,477 | -0.35(-2.55%) |
Feb 10, 2020 | 13.15 | 14.50 | 12.96 | 13.75 | 8,642,519 | +0.66(+5.04%) |
Feb 07, 2020 | 12.62 | 13.15 | 12.41 | 13.09 | 2,411,900 | +0.47(+3.72%) |
Feb 06, 2020 | 12.73 | 12.78 | 12.32 | 12.62 | 5,108,934 | +0.02(+0.16%) |
Feb 05, 2020 | 12.31 | 12.67 | 12.28 | 12.60 | 3,121,521 | +0.33(+2.69%) |
Feb 04, 2020 | 12.65 | 12.89 | 12.01 | 12.27 | 4,783,654 | -0.19(-1.52%) |
Feb 03, 2020 | 11.80 | 12.62 | 11.77 | 12.46 | 4,082,628 | +0.51(+4.27%) |
Jan 31, 2020 | 12.13 | 12.32 | 11.82 | 11.95 | 2,374,100 | -0.44(-3.55%) |
Jan 30, 2020 | 11.88 | 12.50 | 11.74 | 12.39 | 2,400,365 | +0.40(+3.34%) |
Jan 29, 2020 | 11.65 | 12.12 | 11.52 | 11.99 | 3,118,762 | +0.24(+2.04%) |
Jan 28, 2020 | 12.18 | 12.27 | 11.70 | 11.75 | 4,153,495 | -0.45(-3.69%) |
Jan 27, 2020 | 11.85 | 12.28 | 11.62 | 12.20 | 2,923,760 | -0.10(-0.81%) |
Jan 24, 2020 | 12.60 | 12.79 | 12.16 | 12.30 | 2,533,800 | -0.28(-2.23%) |
Jan 23, 2020 | 12.68 | 12.92 | 12.36 | 12.58 | 2,453,391 | -0.28(-2.18%) |
Jan 22, 2020 | 12.97 | 13.28 | 12.72 | 12.86 | 2,808,464 | -0.12(-0.92%) |
Jan 21, 2020 | 12.49 | 13.45 | 12.35 | 12.98 | 4,851,155 | +0.38(+3.02%) |
Jan 17, 2020 | 12.96 | 13.48 | 12.45 | 12.60 | 4,672,500 | -0.40(-3.08%) |
Jan 16, 2020 | 13.38 | 13.75 | 12.90 | 13.00 | 7,511,237 | +0.17(+1.33%) |
Jan 15, 2020 | 12.02 | 13.45 | 12.00 | 12.83 | 10,633,550 | +0.55(+4.48%) |
Jan 14, 2020 | 11.40 | 12.76 | 11.36 | 12.28 | 9,168,680 | +0.62(+5.32%) |
Jan 13, 2020 | 12.09 | 12.16 | 11.41 | 11.66 | 7,028,947 | -0.38(-3.16%) |
Jan 10, 2020 | 12.71 | 12.83 | 12.03 | 12.04 | 5,866,700 | -0.65(-5.12%) |
Jan 09, 2020 | 13.37 | 13.52 | 12.55 | 12.69 | 7,140,598 | -0.46(-3.50%) |
Jan 08, 2020 | 12.48 | 14.46 | 12.48 | 13.15 | 16,055,107 | +0.62(+4.95%) |
Jan 07, 2020 | 13.27 | 13.42 | 12.26 | 12.53 | 10,099,764 | -0.81(-6.07%) |
Jan 06, 2020 | 14.24 | 14.50 | 13.21 | 13.34 | 8,497,913 | -1.15(-7.94%) |
Jan 03, 2020 | 14.00 | 15.29 | 13.94 | 14.49 | 9,646,900 | -0.03(-0.21%) |
Jan 02, 2020 | 17.35 | 17.35 | 14.30 | 14.52 | 20,834,820 | -0.95(-6.14%) |
Dec 31, 2019 | 15.08 | 16.59 | 14.87 | 15.47 | 16,162,400 | -0.52(-3.25%) |
Dec 30, 2019 | 18.80 | 19.17 | 15.90 | 15.99 | 23,130,678 | -4.31(-21.23%) |
Dec 27, 2019 | 21.98 | 23.88 | 20.12 | 20.30 | 48,617,300 | +1.11(+5.78%) |
Dec 26, 2019 | 16.89 | 19.22 | 16.86 | 19.19 | 27,404,336 | +3.05(+18.90%) |
Dec 24, 2019 | 15.26 | 16.48 | 15.25 | 16.14 | 10,665,100 | +1.13(+7.53%) |
Dec 23, 2019 | 13.90 | 15.48 | 13.74 | 15.01 | 13,979,636 | +0.98(+6.99%) |
Dec 20, 2019 | 12.12 | 15.10 | 12.11 | 14.03 | 39,827,200 | +2.19(+18.50%) |
Dec 19, 2019 | 10.99 | 12.50 | 10.96 | 11.84 | 37,660,636 | +3.52(+42.31%) |
Dec 18, 2019 | 7.730 | 8.360 | 7.700 | 8.320 | 3,137,575 | +0.65(+8.47%) |
Dec 17, 2019 | 7.780 | 7.780 | 7.520 | 7.670 | 1,460,414 | -0.03(-0.39%) |
Dec 16, 2019 | 7.660 | 7.940 | 7.490 | 7.700 | 1,738,877 | +0.13(+1.72%) |
Dec 13, 2019 | 7.880 | 7.880 | 7.500 | 7.570 | 1,779,300 | -0.29(-3.69%) |
Dec 12, 2019 | 7.640 | 7.970 | 7.640 | 7.860 | 1,789,952 | +0.20(+2.61%) |
Dec 11, 2019 | 8.040 | 8.100 | 7.610 | 7.660 | 2,576,704 | -0.42(-5.20%) |
Dec 10, 2019 | 8.130 | 8.230 | 7.990 | 8.080 | 1,337,135 | -0.02(-0.25%) |
Dec 09, 2019 | 8.200 | 8.330 | 8.000 | 8.100 | 881,254 | -0.19(-2.29%) |
Dec 06, 2019 | 8.130 | 8.472 | 8.110 | 8.290 | 1,279,200 | +0.25(+3.11%) |
Dec 05, 2019 | 8.460 | 8.530 | 7.910 | 8.040 | 2,328,640 | -0.40(-4.74%) |
Dec 04, 2019 | 8.630 | 8.750 | 8.420 | 8.440 | 1,151,201 | -0.17(-1.97%) |
Dec 03, 2019 | 8.570 | 8.700 | 8.430 | 8.610 | 1,065,332 | -0.20(-2.27%) |
Dec 02, 2019 | 9.140 | 9.170 | 8.610 | 8.810 | 1,441,398 | -0.25(-2.76%) |
Nov 29, 2019 | 9.200 | 9.330 | 9.060 | 9.060 | 593,700 | -0.24(-2.58%) |
Nov 27, 2019 | 9.600 | 9.780 | 9.280 | 9.300 | 2,045,500 | -0.27(-2.82%) |
Nov 26, 2019 | 9.500 | 9.650 | 9.410 | 9.570 | 1,733,180 | +0.03(+0.31%) |
Nov 25, 2019 | 9.640 | 9.820 | 9.520 | 9.540 | 1,352,189 | -0.07(-0.73%) |
Nov 22, 2019 | 9.600 | 9.800 | 9.480 | 9.610 | 909,800 | +0.01(+0.10%) |
Nov 21, 2019 | 9.600 | 9.880 | 9.430 | 9.600 | 923,594 | -0.08(-0.83%) |
Nov 20, 2019 | 9.800 | 9.930 | 9.370 | 9.680 | 1,491,315 | -0.26(-2.62%) |
Nov 19, 2019 | 10.01 | 10.10 | 9.600 | 9.940 | 1,184,327 | -0.02(-0.20%) |
Nov 18, 2019 | 10.00 | 10.40 | 9.900 | 9.960 | 1,324,261 | +0.06(+0.61%) |
Nov 15, 2019 | 9.600 | 9.930 | 9.360 | 9.900 | 1,479,600 | +0.30(+3.13%) |
Nov 14, 2019 | 9.580 | 9.970 | 9.510 | 9.600 | 1,479,314 | +0.00(+0.00%) |
Nov 13, 2019 | 9.870 | 9.870 | 9.500 | 9.600 | 1,160,968 | -0.37(-3.71%) |
Nov 12, 2019 | 9.650 | 10.22 | 9.540 | 9.970 | 1,956,084 | +0.33(+3.42%) |
Nov 11, 2019 | 9.910 | 10.05 | 9.450 | 9.640 | 1,664,206 | -0.20(-2.03%) |
Nov 08, 2019 | 10.35 | 10.41 | 9.800 | 9.840 | 1,955,600 | -0.51(-4.93%) |
Nov 07, 2019 | 10.75 | 10.92 | 10.26 | 10.35 | 1,440,606 | -0.27(-2.54%) |
Nov 06, 2019 | 10.93 | 11.01 | 10.52 | 10.62 | 1,382,521 | -0.39(-3.54%) |
Nov 05, 2019 | 11.25 | 11.58 | 10.57 | 11.01 | 4,318,864 | -0.12(-1.08%) |
Nov 04, 2019 | 10.03 | 11.43 | 10.02 | 11.13 | 4,734,148 | +1.21(+12.20%) |
Nov 01, 2019 | 9.200 | 10.20 | 9.200 | 9.920 | 4,209,500 | +0.72(+7.83%) |
Oct 31, 2019 | 9.310 | 9.330 | 9.015 | 9.200 | 1,478,752 | -0.13(-1.39%) |
Oct 30, 2019 | 9.130 | 9.440 | 9.100 | 9.330 | 1,351,444 | +0.16(+1.74%) |
Oct 29, 2019 | 9.080 | 9.490 | 8.950 | 9.170 | 2,117,189 | +0.11(+1.21%) |
Oct 28, 2019 | 8.630 | 9.250 | 8.600 | 9.060 | 2,330,574 | +0.53(+6.21%) |
Oct 25, 2019 | 8.110 | 8.540 | 8.060 | 8.530 | 1,515,900 | +0.38(+4.66%) |
Oct 24, 2019 | 8.540 | 8.630 | 8.020 | 8.150 | 2,018,965 | -0.41(-4.79%) |
Oct 23, 2019 | 8.870 | 8.910 | 8.500 | 8.560 | 1,317,958 | -0.24(-2.73%) |
Oct 22, 2019 | 8.890 | 9.000 | 8.740 | 8.800 | 2,214,190 | -0.09(-1.01%) |
Oct 21, 2019 | 9.040 | 9.130 | 8.740 | 8.890 | 2,644,624 | -0.03(-0.34%) |
Oct 18, 2019 | 8.800 | 8.990 | 8.630 | 8.920 | 2,100,600 | +0.05(+0.56%) |
Oct 17, 2019 | 8.950 | 9.040 | 8.650 | 8.870 | 3,300,354 | +0.00(+0.00%) |
Oct 16, 2019 | 9.180 | 9.450 | 8.580 | 8.870 | 3,351,147 | -0.34(-3.69%) |
Oct 15, 2019 | 9.260 | 9.640 | 9.160 | 9.210 | 3,420,574 | -0.01(-0.11%) |
Oct 14, 2019 | 9.170 | 9.390 | 9.070 | 9.220 | 2,372,245 | +0.09(+0.99%) |
Oct 11, 2019 | 8.810 | 9.360 | 8.720 | 9.130 | 4,032,500 | +0.56(+6.53%) |
Oct 10, 2019 | 8.200 | 8.580 | 8.160 | 8.570 | 2,521,147 | +0.37(+4.51%) |
Oct 09, 2019 | 8.170 | 8.680 | 8.150 | 8.200 | 2,676,301 | +0.05(+0.61%) |
Oct 08, 2019 | 8.010 | 8.320 | 7.870 | 8.150 | 1,962,472 | +0.05(+0.62%) |
Oct 07, 2019 | 7.530 | 8.260 | 7.300 | 8.100 | 3,299,509 | +0.51(+6.72%) |
Oct 04, 2019 | 7.100 | 7.610 | 7.010 | 7.590 | 3,019,700 | +0.57(+8.12%) |
Oct 03, 2019 | 6.750 | 7.660 | 6.590 | 7.020 | 3,919,872 | +0.16(+2.33%) |
Oct 02, 2019 | 6.930 | 6.930 | 6.590 | 6.860 | 2,550,623 | -0.08(-1.15%) |
Oct 01, 2019 | 7.100 | 7.110 | 6.745 | 6.940 | 2,129,445 | -0.01(-0.14%) |
Sep 30, 2019 | 7.280 | 7.400 | 6.810 | 6.950 | 2,398,964 | -0.33(-4.53%) |
Sep 27, 2019 | 7.790 | 7.940 | 7.000 | 7.280 | 4,796,300 | -0.55(-7.02%) |
Sep 26, 2019 | 8.400 | 9.960 | 7.690 | 7.830 | 19,043,814 | +0.14(+1.82%) |
Sep 25, 2019 | 7.980 | 8.190 | 7.560 | 7.690 | 2,882,124 | -0.31(-3.87%) |
Sep 24, 2019 | 7.840 | 8.370 | 7.710 | 8.000 | 2,540,644 | +0.16(+2.04%) |
Sep 23, 2019 | 7.330 | 7.890 | 7.200 | 7.840 | 2,161,539 | +0.44(+5.95%) |
Sep 20, 2019 | 7.200 | 7.500 | 7.125 | 7.400 | 2,286,200 | +0.20(+2.78%) |
Sep 19, 2019 | 6.890 | 7.500 | 6.710 | 7.200 | 2,635,309 | +0.30(+4.35%) |
Sep 18, 2019 | 7.110 | 7.200 | 6.625 | 6.900 | 2,757,169 | -0.18(-2.54%) |
Sep 17, 2019 | 7.500 | 7.500 | 6.980 | 7.080 | 2,029,946 | -0.43(-5.73%) |
Sep 16, 2019 | 7.710 | 7.810 | 7.425 | 7.510 | 1,854,679 | -0.30(-3.84%) |
Sep 13, 2019 | 7.710 | 8.090 | 7.310 | 7.810 | 2,633,500 | +0.19(+2.49%) |
Sep 12, 2019 | 9.160 | 9.160 | 7.350 | 7.620 | 6,137,970 | -2.06(-21.28%) |
Sep 11, 2019 | 9.030 | 9.895 | 8.570 | 9.680 | 4,319,990 | +0.63(+6.96%) |
Sep 10, 2019 | 8.190 | 9.220 | 8.090 | 9.050 | 4,054,025 | +0.83(+10.10%) |
Sep 09, 2019 | 7.190 | 8.270 | 7.190 | 8.220 | 2,727,247 | +1.09(+15.29%) |
Sep 06, 2019 | 7.070 | 7.290 | 6.900 | 7.130 | 1,500,300 | +0.11(+1.57%) |
Sep 05, 2019 | 6.840 | 7.070 | 6.810 | 7.020 | 2,509,639 | +0.26(+3.85%) |
Sep 04, 2019 | 6.460 | 6.830 | 6.440 | 6.760 | 1,412,204 | +0.36(+5.62%) |
Sep 03, 2019 | 6.350 | 6.430 | 6.090 | 6.400 | 1,964,606 | -0.06(-0.93%) |
Aug 30, 2019 | 5.900 | 6.470 | 5.760 | 6.460 | 3,841,300 | +0.70(+12.15%) |
Aug 29, 2019 | 5.550 | 5.990 | 5.503 | 5.760 | 2,243,051 | +0.33(+6.08%) |
Aug 28, 2019 | 5.120 | 5.470 | 5.100 | 5.430 | 1,343,929 | +0.25(+4.83%) |
Aug 27, 2019 | 5.410 | 5.430 | 5.040 | 5.180 | 1,870,173 | -0.20(-3.72%) |
Aug 26, 2019 | 5.340 | 5.430 | 5.250 | 5.380 | 765,171 | +0.07(+1.32%) |
Aug 23, 2019 | 5.600 | 5.650 | 5.300 | 5.310 | 2,217,700 | -0.34(-6.02%) |
Aug 22, 2019 | 5.600 | 5.790 | 5.550 | 5.650 | 1,101,123 | +0.06(+1.07%) |
Aug 21, 2019 | 5.670 | 5.770 | 5.470 | 5.590 | 1,165,149 | -0.03(-0.53%) |
Aug 20, 2019 | 5.790 | 5.850 | 5.460 | 5.620 | 1,511,765 | -0.16(-2.77%) |
Aug 19, 2019 | 5.710 | 6.030 | 5.675 | 5.780 | 1,041,204 | +0.11(+1.94%) |
Aug 16, 2019 | 5.390 | 5.740 | 5.210 | 5.670 | 1,845,300 | +0.31(+5.78%) |
Aug 15, 2019 | 5.870 | 5.895 | 5.270 | 5.360 | 3,116,596 | -0.45(-7.75%) |
Aug 14, 2019 | 6.520 | 6.544 | 5.750 | 5.810 | 5,536,133 | -0.74(-11.30%) |
Aug 13, 2019 | 6.940 | 7.170 | 6.550 | 6.550 | 2,762,170 | -0.47(-6.70%) |
Aug 12, 2019 | 7.330 | 7.490 | 6.950 | 7.020 | 1,413,886 | -0.17(-2.36%) |
Aug 09, 2019 | 7.320 | 7.360 | 7.090 | 7.190 | 894,800 | -0.21(-2.84%) |
Aug 08, 2019 | 7.130 | 7.410 | 7.040 | 7.400 | 1,302,231 | +0.33(+4.67%) |
Aug 07, 2019 | 6.700 | 7.130 | 6.550 | 7.070 | 1,361,797 | +0.27(+3.97%) |
Aug 06, 2019 | 6.930 | 7.000 | 6.530 | 6.800 | 1,946,690 | -0.08(-1.16%) |
Aug 05, 2019 | 6.850 | 6.990 | 6.670 | 6.880 | 1,405,619 | -0.11(-1.57%) |
Aug 02, 2019 | 6.830 | 7.040 | 6.750 | 6.990 | 1,075,100 | +0.05(+0.72%) |
Aug 01, 2019 | 6.930 | 7.240 | 6.610 | 6.940 | 2,392,390 | -0.03(-0.43%) |
Jul 31, 2019 | 6.900 | 7.240 | 6.850 | 6.970 | 1,826,155 | +0.15(+2.20%) |
Jul 30, 2019 | 6.650 | 6.900 | 6.580 | 6.820 | 1,267,839 | +0.10(+1.49%) |
Jul 29, 2019 | 6.720 | 6.920 | 6.520 | 6.720 | 953,045 | +0.03(+0.45%) |
Jul 26, 2019 | 6.610 | 6.830 | 6.520 | 6.690 | 1,653,100 | +0.13(+1.98%) |
Jul 25, 2019 | 6.740 | 6.880 | 6.420 | 6.560 | 1,635,120 | -0.17(-2.53%) |
Jul 24, 2019 | 6.510 | 6.749 | 6.460 | 6.730 | 1,785,595 | +0.22(+3.38%) |
Jul 23, 2019 | 6.310 | 6.580 | 6.260 | 6.510 | 2,143,004 | +0.20(+3.17%) |
Jul 22, 2019 | 6.800 | 6.940 | 6.120 | 6.310 | 4,288,531 | -0.48(-7.07%) |
Jul 19, 2019 | 7.250 | 7.370 | 6.790 | 6.790 | 3,844,000 | -0.40(-5.56%) |
Jul 18, 2019 | 7.760 | 7.830 | 7.150 | 7.190 | 3,227,693 | -0.60(-7.70%) |
Jul 17, 2019 | 8.290 | 8.410 | 7.760 | 7.790 | 2,889,039 | -0.58(-6.93%) |
Jul 16, 2019 | 8.380 | 8.529 | 8.060 | 8.370 | 2,683,348 | -0.06(-0.71%) |
Jul 15, 2019 | 8.880 | 9.050 | 8.340 | 8.430 | 3,130,605 | -0.38(-4.31%) |
Jul 12, 2019 | 9.130 | 9.400 | 8.650 | 8.810 | 3,367,800 | -0.23(-2.54%) |
Jul 11, 2019 | 9.640 | 9.960 | 9.035 | 9.040 | 4,455,372 | -0.20(-2.16%) |
Jul 10, 2019 | 9.110 | 9.422 | 9.060 | 9.240 | 2,501,370 | +0.13(+1.43%) |
Jul 09, 2019 | 9.080 | 9.350 | 8.950 | 9.110 | 1,971,013 | +0.05(+0.55%) |
Jul 08, 2019 | 9.090 | 9.630 | 8.990 | 9.060 | 4,203,604 | -0.05(-0.55%) |
Jul 05, 2019 | 8.590 | 9.180 | 8.410 | 9.110 | 2,732,700 | +0.50(+5.81%) |
Jul 03, 2019 | 8.650 | 8.750 | 8.530 | 8.610 | 1,586,200 | +0.01(+0.12%) |
Jul 02, 2019 | 8.580 | 8.760 | 8.300 | 8.600 | 2,381,555 | +0.02(+0.23%) |
Jul 01, 2019 | 8.010 | 8.850 | 8.010 | 8.580 | 3,861,866 | +0.57(+7.12%) |
Jun 28, 2019 | 8.500 | 8.624 | 7.730 | 8.010 | 7,212,700 | -0.56(-6.53%) |
Jun 27, 2019 | 7.040 | 9.690 | 6.950 | 8.570 | 16,239,939 | +1.46(+20.53%) |
Jun 26, 2019 | 6.930 | 7.130 | 6.500 | 7.110 | 3,122,723 | +0.26(+3.80%) |
Jun 25, 2019 | 6.260 | 6.960 | 6.140 | 6.850 | 3,132,989 | +0.55(+8.73%) |
Jun 24, 2019 | 6.700 | 6.700 | 6.250 | 6.300 | 2,701,073 | -0.37(-5.55%) |
Jun 21, 2019 | 6.710 | 6.720 | 6.360 | 6.670 | 4,426,700 | -0.03(-0.45%) |
Jun 20, 2019 | 6.800 | 6.880 | 6.640 | 6.700 | 1,932,353 | -0.05(-0.74%) |
Jun 19, 2019 | 6.880 | 7.070 | 6.730 | 6.750 | 2,241,936 | -0.14(-2.03%) |
Jun 18, 2019 | 6.930 | 6.980 | 6.610 | 6.890 | 2,807,745 | +0.03(+0.44%) |
Jun 17, 2019 | 7.060 | 7.100 | 6.770 | 6.860 | 1,858,544 | -0.20(-2.83%) |
Jun 14, 2019 | 7.090 | 7.160 | 6.900 | 7.060 | 986,600 | -0.06(-0.84%) |
Jun 13, 2019 | 6.940 | 7.140 | 6.810 | 7.120 | 1,401,344 | +0.21(+3.04%) |
Jun 12, 2019 | 7.170 | 7.210 | 6.730 | 6.910 | 2,135,799 | -0.26(-3.63%) |
Jun 11, 2019 | 7.600 | 7.690 | 7.130 | 7.170 | 2,093,357 | -0.33(-4.40%) |
Jun 10, 2019 | 7.750 | 8.030 | 7.480 | 7.500 | 2,070,723 | -0.26(-3.35%) |
Jun 07, 2019 | 7.760 | 7.850 | 7.500 | 7.760 | 1,334,400 | +0.00(+0.00%) |
Jun 06, 2019 | 7.790 | 7.933 | 7.450 | 7.760 | 1,203,487 | -0.08(-1.02%) |
Jun 05, 2019 | 8.390 | 8.441 | 7.615 | 7.840 | 2,360,220 | -0.54(-6.44%) |
Jun 04, 2019 | 7.820 | 8.800 | 7.790 | 8.380 | 2,881,926 | +0.71(+9.26%) |
Jun 03, 2019 | 7.610 | 7.920 | 7.560 | 7.670 | 1,636,010 | +0.01(+0.13%) |
May 31, 2019 | 7.650 | 7.690 | 7.253 | 7.660 | 2,174,600 | -0.11(-1.42%) |
May 30, 2019 | 7.250 | 7.810 | 7.240 | 7.770 | 1,650,662 | +0.53(+7.32%) |
May 29, 2019 | 7.480 | 7.480 | 7.030 | 7.240 | 2,540,852 | -0.35(-4.61%) |
May 28, 2019 | 7.350 | 7.590 | 7.220 | 7.590 | 2,435,980 | +0.25(+3.41%) |
May 24, 2019 | 7.550 | 7.950 | 7.310 | 7.340 | 2,306,500 | -0.11(-1.48%) |
May 23, 2019 | 8.020 | 8.030 | 7.360 | 7.450 | 2,508,048 | -0.65(-8.02%) |
May 22, 2019 | 8.700 | 8.740 | 8.090 | 8.100 | 1,999,996 | -0.64(-7.32%) |
May 21, 2019 | 9.070 | 9.150 | 8.710 | 8.740 | 1,237,722 | -0.28(-3.10%) |
May 20, 2019 | 9.060 | 9.152 | 8.700 | 9.020 | 1,236,333 | -0.11(-1.20%) |
May 17, 2019 | 9.130 | 9.550 | 9.080 | 9.130 | 1,954,900 | -0.04(-0.44%) |
May 16, 2019 | 8.960 | 9.450 | 8.960 | 9.170 | 1,621,207 | +0.22(+2.46%) |
May 15, 2019 | 8.700 | 8.965 | 8.300 | 8.950 | 1,938,966 | +0.16(+1.82%) |
May 14, 2019 | 8.260 | 8.970 | 8.210 | 8.790 | 2,185,291 | +0.55(+6.67%) |
May 13, 2019 | 7.830 | 8.280 | 7.710 | 8.240 | 2,220,169 | +0.25(+3.13%) |
May 10, 2019 | 7.900 | 8.130 | 7.830 | 7.990 | 1,785,900 | +0.09(+1.14%) |
May 09, 2019 | 8.020 | 8.050 | 7.360 | 7.900 | 3,973,511 | -0.19(-2.35%) |
May 08, 2019 | 8.060 | 8.260 | 8.050 | 8.090 | 1,764,933 | -0.04(-0.49%) |
May 07, 2019 | 8.390 | 8.500 | 7.970 | 8.130 | 2,162,178 | -0.37(-4.35%) |
May 06, 2019 | 8.620 | 8.620 | 8.410 | 8.500 | 1,621,412 | -0.27(-3.08%) |
May 03, 2019 | 8.770 | 8.899 | 8.730 | 8.770 | 1,440,400 | -0.03(-0.34%) |
May 02, 2019 | 8.880 | 8.950 | 8.720 | 8.800 | 1,503,247 | -0.08(-0.90%) |
May 01, 2019 | 9.040 | 9.240 | 8.850 | 8.880 | 2,146,854 | -0.28(-3.06%) |
Apr 30, 2019 | 9.150 | 9.200 | 9.000 | 9.160 | 1,230,575 | +0.10(+1.10%) |
Apr 29, 2019 | 9.040 | 9.198 | 8.990 | 9.060 | 1,201,612 | -0.02(-0.22%) |
Apr 26, 2019 | 8.940 | 9.160 | 8.870 | 9.080 | 1,473,200 | +0.09(+1.00%) |
Apr 25, 2019 | 9.420 | 9.500 | 8.960 | 8.990 | 2,370,189 | -0.63(-6.55%) |
Apr 24, 2019 | 9.660 | 10.17 | 9.550 | 9.620 | 2,021,347 | -0.30(-3.02%) |
Apr 23, 2019 | 10.46 | 10.46 | 9.550 | 9.920 | 4,053,493 | -0.83(-7.72%) |
Apr 22, 2019 | 9.040 | 11.37 | 8.970 | 10.75 | 3,699,739 | +1.03(+10.60%) |
Apr 18, 2019 | 9.298 | 9.720 | 8.832 | 9.720 | 1,847,080 | +0.12(+1.25%) |
Apr 17, 2019 | 9.000 | 9.800 | 8.600 | 9.600 | 1,656,321 | +0.60(+6.67%) |
Apr 16, 2019 | 8.800 | 9.540 | 8.800 | 9.000 | 1,304,548 | +0.20(+2.27%) |
Apr 15, 2019 | 10.00 | 10.08 | 8.798 | 8.800 | 1,640,934 | -1.20(-12.02%) |
Apr 12, 2019 | 10.25 | 10.30 | 9.998 | 10.00 | 806,430 | -0.28(-2.69%) |
Apr 11, 2019 | 11.18 | 11.18 | 9.800 | 10.28 | 3,122,807 | -1.08(-9.48%) |
Apr 10, 2019 | 11.34 | 11.46 | 10.80 | 11.35 | 1,366,263 | +0.20(+1.79%) |
Apr 09, 2019 | 11.22 | 11.30 | 11.00 | 11.15 | 593,224 | -0.25(-2.16%) |
Apr 08, 2019 | 12.00 | 12.00 | 11.00 | 11.40 | 905,103 | -0.27(-2.28%) |
Apr 05, 2019 | 11.20 | 11.72 | 11.00 | 11.67 | 1,021,650 | +0.67(+6.05%) |
Apr 04, 2019 | 11.00 | 11.40 | 10.20 | 11.00 | 1,576,816 | +0.18(+1.64%) |
Apr 03, 2019 | 11.70 | 11.70 | 10.78 | 10.82 | 1,394,106 | -0.58(-5.07%) |
Apr 02, 2019 | 12.40 | 12.40 | 11.20 | 11.40 | 1,860,320 | -1.00(-8.06%) |