Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.830 | 6.910 | 6.660 | 6.780 | 1,563,453 | -0.02(-0.29%) |
Apr 29, 2020 | 6.680 | 7.050 | 6.660 | 6.800 | 3,286,304 | +0.32(+4.94%) |
Apr 28, 2020 | 6.590 | 6.750 | 6.420 | 6.480 | 1,692,987 | +0.03(+0.47%) |
Apr 27, 2020 | 6.050 | 6.650 | 5.970 | 6.450 | 1,982,561 | +0.55(+9.32%) |
Apr 24, 2020 | 5.800 | 6.080 | 5.690 | 5.900 | 2,518,600 | +0.16(+2.79%) |
Apr 23, 2020 | 5.710 | 5.960 | 5.660 | 5.740 | 1,243,223 | +0.08(+1.41%) |
Apr 22, 2020 | 5.750 | 5.970 | 5.650 | 5.660 | 2,547,403 | -0.03(-0.53%) |
Apr 21, 2020 | 5.820 | 5.900 | 5.650 | 5.690 | 1,768,388 | -0.23(-3.89%) |
Apr 20, 2020 | 5.770 | 5.920 | 5.670 | 5.920 | 2,219,741 | +0.07(+1.20%) |
Apr 17, 2020 | 5.650 | 5.880 | 5.620 | 5.850 | 1,610,500 | +0.36(+6.56%) |
Apr 16, 2020 | 5.560 | 5.640 | 5.440 | 5.490 | 1,830,918 | +0.01(+0.18%) |
Apr 15, 2020 | 5.570 | 5.720 | 5.430 | 5.480 | 2,064,700 | -0.18(-3.18%) |
Apr 14, 2020 | 6.010 | 6.180 | 5.630 | 5.660 | 2,000,565 | -0.22(-3.74%) |
Apr 13, 2020 | 5.550 | 5.900 | 5.420 | 5.880 | 1,726,667 | +0.37(+6.72%) |
Apr 09, 2020 | 5.430 | 5.700 | 5.280 | 5.510 | 2,473,000 | +0.33(+6.37%) |
Apr 08, 2020 | 4.650 | 5.390 | 4.630 | 5.180 | 2,910,831 | +0.77(+17.46%) |
Apr 07, 2020 | 4.760 | 4.910 | 4.350 | 4.410 | 5,129,329 | -0.22(-4.75%) |
Apr 06, 2020 | 4.730 | 5.000 | 4.430 | 4.630 | 2,248,481 | +0.09(+1.98%) |
Apr 03, 2020 | 4.610 | 4.835 | 4.350 | 4.540 | 1,914,700 | -0.08(-1.73%) |
Apr 02, 2020 | 4.700 | 4.855 | 4.550 | 4.620 | 1,696,120 | -0.13(-2.74%) |
Apr 01, 2020 | 5.060 | 5.090 | 4.655 | 4.750 | 2,100,441 | -0.50(-9.52%) |
Mar 31, 2020 | 5.060 | 5.330 | 5.030 | 5.250 | 1,984,954 | +0.21(+4.17%) |
Mar 30, 2020 | 5.210 | 5.380 | 4.910 | 5.040 | 1,722,999 | -0.16(-3.08%) |
Mar 27, 2020 | 4.870 | 5.515 | 4.650 | 5.200 | 2,385,400 | +0.24(+4.84%) |
Mar 26, 2020 | 4.750 | 5.030 | 4.520 | 4.960 | 2,832,355 | +0.26(+5.53%) |
Mar 25, 2020 | 5.000 | 5.205 | 4.690 | 4.700 | 2,580,654 | -0.26(-5.24%) |
Mar 24, 2020 | 5.300 | 5.410 | 4.570 | 4.960 | 3,057,907 | -0.12(-2.36%) |
Mar 23, 2020 | 4.940 | 5.110 | 4.448 | 5.080 | 1,913,560 | +0.26(+5.39%) |
Mar 20, 2020 | 5.240 | 5.530 | 4.590 | 4.820 | 3,039,000 | -0.29(-5.68%) |
Mar 19, 2020 | 4.830 | 5.230 | 4.650 | 5.110 | 2,110,612 | +0.24(+4.93%) |
Mar 18, 2020 | 4.700 | 5.060 | 4.400 | 4.870 | 3,230,461 | -0.06(-1.22%) |
Mar 17, 2020 | 4.660 | 5.105 | 4.360 | 4.930 | 3,230,553 | +0.32(+6.94%) |
Mar 16, 2020 | 4.100 | 4.970 | 4.100 | 4.610 | 3,685,362 | -0.03(-0.65%) |
Mar 13, 2020 | 4.860 | 4.890 | 4.480 | 4.640 | 2,832,800 | +0.04(+0.87%) |
Mar 12, 2020 | 5.000 | 5.160 | 4.590 | 4.600 | 2,813,546 | -0.79(-14.66%) |
Mar 11, 2020 | 5.690 | 5.700 | 5.360 | 5.390 | 1,694,103 | -0.46(-7.86%) |
Mar 10, 2020 | 5.800 | 6.030 | 5.670 | 5.850 | 1,406,504 | +0.48(+8.94%) |
Mar 09, 2020 | 5.580 | 6.050 | 5.360 | 5.370 | 3,002,037 | -0.76(-12.40%) |
Mar 06, 2020 | 6.190 | 6.430 | 6.110 | 6.130 | 2,005,600 | -0.28(-4.37%) |
Mar 05, 2020 | 6.700 | 6.840 | 6.360 | 6.410 | 2,960,339 | -0.49(-7.10%) |
Mar 04, 2020 | 7.010 | 7.060 | 6.800 | 6.900 | 1,554,496 | -0.05(-0.72%) |
Mar 03, 2020 | 7.230 | 7.460 | 6.900 | 6.950 | 2,174,317 | -0.35(-4.79%) |
Mar 02, 2020 | 7.200 | 7.380 | 6.820 | 7.300 | 2,270,960 | +0.17(+2.38%) |
Feb 28, 2020 | 6.710 | 7.140 | 6.690 | 7.130 | 2,541,900 | +0.23(+3.33%) |
Feb 27, 2020 | 7.330 | 7.470 | 6.890 | 6.900 | 3,043,443 | -0.65(-8.61%) |
Feb 26, 2020 | 7.890 | 7.990 | 7.500 | 7.550 | 1,437,600 | -0.27(-3.45%) |
Feb 25, 2020 | 8.150 | 8.150 | 7.670 | 7.820 | 1,798,166 | -0.27(-3.34%) |
Feb 24, 2020 | 7.630 | 8.090 | 7.550 | 8.090 | 1,431,209 | +0.00(+0.00%) |
Feb 21, 2020 | 8.150 | 8.280 | 8.045 | 8.090 | 866,100 | -0.12(-1.52%) |
Feb 20, 2020 | 8.270 | 8.370 | 8.105 | 8.215 | 1,209,147 | -0.12(-1.38%) |
Feb 19, 2020 | 8.340 | 8.450 | 8.230 | 8.330 | 1,680,037 | +0.01(+0.12%) |
Feb 18, 2020 | 8.350 | 8.420 | 8.230 | 8.320 | 1,056,738 | -0.05(-0.60%) |
Feb 14, 2020 | 8.510 | 8.530 | 8.200 | 8.370 | 1,332,700 | -0.15(-1.76%) |
Feb 13, 2020 | 8.540 | 8.705 | 8.430 | 8.520 | 864,265 | -0.12(-1.39%) |
Feb 12, 2020 | 8.590 | 8.660 | 8.490 | 8.640 | 935,351 | +0.12(+1.41%) |
Feb 11, 2020 | 8.410 | 8.620 | 8.300 | 8.520 | 1,556,473 | +0.16(+1.91%) |
Feb 10, 2020 | 8.240 | 8.430 | 7.990 | 8.360 | 2,111,771 | +0.09(+1.09%) |
Feb 07, 2020 | 8.020 | 8.790 | 8.020 | 8.270 | 3,041,400 | +0.20(+2.48%) |
Feb 06, 2020 | 7.800 | 8.420 | 7.710 | 8.070 | 3,905,473 | -0.54(-6.27%) |
Feb 05, 2020 | 8.600 | 8.740 | 8.490 | 8.610 | 2,585,386 | +0.08(+0.94%) |
Feb 04, 2020 | 8.580 | 8.640 | 8.340 | 8.530 | 1,968,490 | +0.35(+4.28%) |
Feb 03, 2020 | 8.140 | 8.240 | 8.010 | 8.180 | 1,596,051 | +0.15(+1.87%) |
Jan 31, 2020 | 8.450 | 8.540 | 8.010 | 8.030 | 1,457,700 | -0.42(-4.97%) |
Jan 30, 2020 | 8.620 | 8.650 | 8.240 | 8.450 | 1,228,206 | -0.19(-2.20%) |
Jan 29, 2020 | 9.020 | 9.020 | 8.570 | 8.640 | 1,501,112 | -0.29(-3.25%) |
Jan 28, 2020 | 8.960 | 8.980 | 8.750 | 8.930 | 657,359 | +0.06(+0.68%) |
Jan 27, 2020 | 8.680 | 9.000 | 8.550 | 8.870 | 989,138 | -0.05(-0.56%) |
Jan 24, 2020 | 9.030 | 9.140 | 8.705 | 8.920 | 1,038,800 | -0.08(-0.89%) |
Jan 23, 2020 | 8.930 | 9.080 | 8.650 | 9.000 | 944,812 | +0.02(+0.22%) |
Jan 22, 2020 | 9.130 | 9.130 | 8.910 | 8.980 | 730,274 | -0.12(-1.32%) |
Jan 21, 2020 | 9.290 | 9.320 | 9.040 | 9.100 | 1,124,635 | -0.23(-2.47%) |
Jan 17, 2020 | 9.360 | 9.440 | 9.150 | 9.330 | 1,154,100 | +0.07(+0.76%) |
Jan 16, 2020 | 9.460 | 9.700 | 9.110 | 9.260 | 1,768,197 | -0.10(-1.07%) |
Jan 15, 2020 | 9.020 | 9.410 | 8.920 | 9.360 | 1,459,028 | +0.38(+4.29%) |
Jan 14, 2020 | 8.860 | 9.030 | 8.845 | 8.975 | 1,115,498 | +0.08(+0.96%) |
Jan 13, 2020 | 9.020 | 9.115 | 8.770 | 8.890 | 1,333,486 | -0.07(-0.78%) |
Jan 10, 2020 | 9.100 | 9.100 | 8.845 | 8.960 | 1,007,200 | -0.10(-1.10%) |
Jan 09, 2020 | 9.130 | 9.175 | 8.980 | 9.060 | 1,752,523 | +0.00(+0.00%) |
Jan 08, 2020 | 9.050 | 9.130 | 8.880 | 9.060 | 1,653,115 | +0.03(+0.33%) |
Jan 07, 2020 | 8.930 | 9.110 | 8.800 | 9.030 | 2,232,923 | +0.14(+1.57%) |
Jan 06, 2020 | 8.740 | 8.915 | 8.690 | 8.890 | 1,564,434 | +0.13(+1.54%) |
Jan 03, 2020 | 8.780 | 8.820 | 8.570 | 8.755 | 2,545,400 | -0.11(-1.30%) |
Jan 02, 2020 | 8.500 | 8.880 | 8.500 | 8.870 | 2,315,609 | +0.40(+4.72%) |
Dec 31, 2019 | 8.160 | 8.500 | 8.160 | 8.470 | 1,445,400 | +0.28(+3.42%) |
Dec 30, 2019 | 8.400 | 8.400 | 8.140 | 8.190 | 1,244,411 | -0.17(-2.03%) |
Dec 27, 2019 | 8.600 | 8.650 | 8.240 | 8.360 | 1,283,100 | -0.20(-2.34%) |
Dec 26, 2019 | 8.470 | 8.580 | 8.320 | 8.560 | 1,445,117 | +0.13(+1.54%) |
Dec 24, 2019 | 8.500 | 8.547 | 8.350 | 8.430 | 682,500 | -0.07(-0.82%) |
Dec 23, 2019 | 8.750 | 8.760 | 8.490 | 8.500 | 1,565,151 | -0.21(-2.35%) |
Dec 20, 2019 | 8.550 | 8.890 | 8.480 | 8.705 | 3,013,500 | +0.14(+1.69%) |
Dec 19, 2019 | 8.310 | 8.580 | 8.270 | 8.560 | 3,212,006 | +0.28(+3.38%) |
Dec 18, 2019 | 8.340 | 8.410 | 8.260 | 8.280 | 1,826,457 | -0.07(-0.84%) |
Dec 17, 2019 | 8.350 | 8.370 | 8.245 | 8.350 | 1,736,054 | +0.00(+0.00%) |
Dec 16, 2019 | 8.410 | 8.425 | 8.230 | 8.350 | 1,292,709 | +0.02(+0.24%) |
Dec 13, 2019 | 8.410 | 8.550 | 8.180 | 8.330 | 2,250,800 | -0.07(-0.83%) |
Dec 12, 2019 | 7.930 | 8.420 | 7.925 | 8.400 | 2,036,701 | +0.45(+5.66%) |
Dec 11, 2019 | 7.930 | 8.005 | 7.885 | 7.950 | 1,047,127 | +0.01(+0.13%) |
Dec 10, 2019 | 8.030 | 8.050 | 7.830 | 7.940 | 2,158,923 | -0.08(-1.00%) |
Dec 09, 2019 | 7.910 | 8.070 | 7.880 | 8.020 | 2,575,925 | +0.12(+1.52%) |
Dec 06, 2019 | 7.930 | 8.020 | 7.660 | 7.900 | 2,468,100 | -0.01(-0.13%) |
Dec 05, 2019 | 7.640 | 7.910 | 7.440 | 7.910 | 2,597,367 | +0.29(+3.81%) |
Dec 04, 2019 | 7.650 | 7.730 | 7.600 | 7.620 | 1,164,946 | +0.05(+0.66%) |
Dec 03, 2019 | 7.670 | 7.720 | 7.470 | 7.570 | 1,447,015 | -0.19(-2.45%) |
Dec 02, 2019 | 7.780 | 7.840 | 7.570 | 7.760 | 1,091,877 | +0.01(+0.13%) |
Nov 29, 2019 | 7.780 | 7.840 | 7.580 | 7.750 | 519,600 | -0.04(-0.51%) |
Nov 27, 2019 | 7.670 | 7.810 | 7.600 | 7.790 | 1,201,600 | +0.19(+2.50%) |
Nov 26, 2019 | 8.030 | 8.040 | 7.535 | 7.600 | 1,615,266 | -0.43(-5.35%) |
Nov 25, 2019 | 7.570 | 8.080 | 7.560 | 8.030 | 1,753,454 | +0.47(+6.29%) |
Nov 22, 2019 | 7.480 | 7.565 | 7.480 | 7.555 | 877,900 | +0.09(+1.27%) |
Nov 21, 2019 | 7.380 | 7.540 | 7.340 | 7.460 | 1,229,101 | +0.08(+1.15%) |
Nov 20, 2019 | 7.330 | 7.395 | 7.290 | 7.375 | 1,036,901 | -0.00(-0.07%) |
Nov 19, 2019 | 7.350 | 7.430 | 7.280 | 7.380 | 1,026,566 | +0.03(+0.41%) |
Nov 18, 2019 | 7.500 | 7.520 | 7.290 | 7.350 | 1,382,431 | -0.18(-2.39%) |
Nov 15, 2019 | 7.620 | 7.630 | 7.490 | 7.530 | 1,607,600 | -0.05(-0.66%) |
Nov 14, 2019 | 7.590 | 7.750 | 7.520 | 7.580 | 1,742,653 | -0.03(-0.39%) |
Nov 13, 2019 | 7.580 | 7.640 | 7.500 | 7.610 | 1,071,224 | -0.05(-0.65%) |
Nov 12, 2019 | 7.680 | 7.790 | 7.600 | 7.660 | 1,284,936 | -0.07(-0.91%) |
Nov 11, 2019 | 7.690 | 7.900 | 7.640 | 7.730 | 2,456,928 | +0.01(+0.13%) |
Nov 08, 2019 | 7.820 | 7.850 | 7.440 | 7.720 | 3,502,800 | -0.13(-1.66%) |
Nov 07, 2019 | 7.870 | 8.470 | 7.410 | 7.850 | 8,811,463 | +1.39(+21.52%) |
Nov 06, 2019 | 6.740 | 6.810 | 6.390 | 6.460 | 5,503,897 | -0.27(-4.01%) |
Nov 05, 2019 | 6.940 | 7.050 | 6.720 | 6.730 | 2,380,940 | -0.16(-2.32%) |
Nov 04, 2019 | 7.100 | 7.170 | 6.840 | 6.890 | 1,897,002 | -0.14(-1.99%) |
Nov 01, 2019 | 6.870 | 7.160 | 6.830 | 7.030 | 2,096,600 | +0.18(+2.63%) |
Oct 31, 2019 | 6.800 | 6.860 | 6.690 | 6.850 | 2,779,569 | +0.03(+0.44%) |
Oct 30, 2019 | 6.860 | 6.930 | 6.720 | 6.820 | 1,525,455 | -0.04(-0.58%) |
Oct 29, 2019 | 7.030 | 7.040 | 6.840 | 6.860 | 736,648 | -0.19(-2.70%) |
Oct 28, 2019 | 7.100 | 7.200 | 7.030 | 7.050 | 958,961 | +0.06(+0.86%) |
Oct 25, 2019 | 6.900 | 7.130 | 6.850 | 6.990 | 1,224,900 | +0.09(+1.30%) |
Oct 24, 2019 | 6.620 | 6.910 | 6.600 | 6.900 | 1,382,002 | +0.25(+3.76%) |
Oct 23, 2019 | 6.700 | 6.760 | 6.620 | 6.650 | 1,338,153 | -0.06(-0.89%) |
Oct 22, 2019 | 6.660 | 6.775 | 6.550 | 6.710 | 901,353 | +0.06(+0.90%) |
Oct 21, 2019 | 6.750 | 6.880 | 6.620 | 6.650 | 1,479,396 | -0.04(-0.60%) |
Oct 18, 2019 | 6.620 | 6.740 | 6.530 | 6.690 | 1,097,700 | +0.04(+0.60%) |
Oct 17, 2019 | 6.850 | 6.895 | 6.630 | 6.650 | 1,179,897 | -0.22(-3.20%) |
Oct 16, 2019 | 6.800 | 6.890 | 6.680 | 6.870 | 1,836,207 | +0.08(+1.18%) |
Oct 15, 2019 | 6.800 | 6.995 | 6.730 | 6.790 | 1,827,523 | -0.00(-0.07%) |
Oct 14, 2019 | 6.870 | 6.950 | 6.775 | 6.795 | 1,694,507 | -0.12(-1.81%) |
Oct 11, 2019 | 6.940 | 7.250 | 6.860 | 6.920 | 3,255,800 | +0.16(+2.37%) |
Oct 10, 2019 | 6.770 | 6.830 | 6.560 | 6.760 | 2,980,736 | -0.04(-0.52%) |
Oct 09, 2019 | 6.760 | 6.910 | 6.650 | 6.795 | 1,365,574 | +0.12(+1.72%) |
Oct 08, 2019 | 6.600 | 6.720 | 6.510 | 6.680 | 2,340,822 | -0.03(-0.45%) |
Oct 07, 2019 | 6.940 | 7.050 | 6.670 | 6.710 | 2,453,478 | -0.25(-3.59%) |
Oct 04, 2019 | 6.980 | 7.120 | 6.860 | 6.960 | 2,656,700 | +0.01(+0.14%) |
Oct 03, 2019 | 6.790 | 7.030 | 6.730 | 6.950 | 3,835,721 | +0.20(+2.96%) |
Oct 02, 2019 | 7.010 | 7.040 | 6.690 | 6.750 | 2,072,645 | -0.27(-3.85%) |
Oct 01, 2019 | 7.170 | 7.270 | 6.880 | 7.020 | 1,677,237 | -0.07(-0.92%) |
Sep 30, 2019 | 7.070 | 7.210 | 6.915 | 7.085 | 1,238,924 | +0.03(+0.35%) |
Sep 27, 2019 | 7.030 | 7.270 | 7.030 | 7.060 | 820,800 | +0.05(+0.71%) |
Sep 26, 2019 | 7.140 | 7.170 | 6.980 | 7.010 | 1,070,475 | -0.17(-2.37%) |
Sep 25, 2019 | 7.060 | 7.300 | 7.000 | 7.180 | 1,801,452 | +0.10(+1.41%) |
Sep 24, 2019 | 7.130 | 7.340 | 6.977 | 7.080 | 2,022,110 | -0.05(-0.70%) |
Sep 23, 2019 | 7.000 | 7.170 | 6.910 | 7.130 | 1,178,926 | +0.08(+1.13%) |
Sep 20, 2019 | 7.470 | 7.630 | 7.050 | 7.050 | 1,908,400 | -0.36(-4.86%) |
Sep 19, 2019 | 7.200 | 7.470 | 7.000 | 7.410 | 3,991,466 | +0.21(+2.92%) |
Sep 18, 2019 | 7.630 | 7.705 | 7.180 | 7.200 | 2,603,046 | -0.41(-5.39%) |
Sep 17, 2019 | 7.870 | 7.950 | 7.500 | 7.610 | 2,041,610 | -0.31(-3.91%) |
Sep 16, 2019 | 7.990 | 8.090 | 7.900 | 7.920 | 918,642 | -0.06(-0.75%) |
Sep 13, 2019 | 7.730 | 8.060 | 7.560 | 7.980 | 1,417,500 | +0.25(+3.23%) |
Sep 12, 2019 | 8.140 | 8.220 | 7.730 | 7.730 | 1,058,360 | -0.38(-4.69%) |
Sep 11, 2019 | 8.080 | 8.150 | 7.940 | 8.110 | 1,209,069 | +0.03(+0.37%) |
Sep 10, 2019 | 8.160 | 8.300 | 8.060 | 8.080 | 2,351,046 | -0.11(-1.34%) |
Sep 09, 2019 | 8.120 | 8.210 | 8.035 | 8.190 | 1,527,847 | +0.08(+0.99%) |
Sep 06, 2019 | 7.930 | 8.120 | 7.900 | 8.110 | 1,360,700 | +0.17(+2.14%) |
Sep 05, 2019 | 7.940 | 8.050 | 7.850 | 7.940 | 3,543,405 | +0.11(+1.40%) |
Sep 04, 2019 | 7.810 | 7.920 | 7.710 | 7.830 | 1,875,528 | +0.01(+0.13%) |
Sep 03, 2019 | 7.660 | 7.950 | 7.630 | 7.820 | 2,017,072 | +0.06(+0.77%) |
Aug 30, 2019 | 7.850 | 7.900 | 7.681 | 7.760 | 1,904,600 | -0.07(-0.89%) |
Aug 29, 2019 | 7.950 | 8.000 | 7.760 | 7.830 | 2,892,082 | -0.02(-0.25%) |
Aug 28, 2019 | 7.900 | 7.950 | 7.780 | 7.850 | 1,847,412 | -0.10(-1.26%) |
Aug 27, 2019 | 8.010 | 8.210 | 7.910 | 7.950 | 1,336,001 | -0.05(-0.62%) |
Aug 26, 2019 | 8.100 | 8.200 | 7.940 | 8.000 | 1,372,780 | -0.02(-0.25%) |
Aug 23, 2019 | 8.210 | 8.360 | 7.860 | 8.020 | 2,142,200 | -0.26(-3.14%) |
Aug 22, 2019 | 8.470 | 8.590 | 8.200 | 8.280 | 1,484,177 | -0.20(-2.36%) |
Aug 21, 2019 | 8.350 | 8.650 | 8.340 | 8.480 | 2,050,200 | +0.18(+2.17%) |
Aug 20, 2019 | 8.330 | 8.460 | 8.250 | 8.300 | 2,217,061 | -0.07(-0.84%) |
Aug 19, 2019 | 8.260 | 8.510 | 8.200 | 8.370 | 1,670,018 | +0.18(+2.20%) |
Aug 16, 2019 | 8.410 | 8.420 | 8.170 | 8.190 | 1,814,100 | -0.18(-2.15%) |
Aug 15, 2019 | 8.490 | 8.580 | 8.140 | 8.370 | 3,573,298 | -0.16(-1.88%) |
Aug 14, 2019 | 8.830 | 8.880 | 8.350 | 8.530 | 1,721,374 | -0.44(-4.91%) |
Aug 13, 2019 | 8.970 | 9.060 | 8.750 | 8.970 | 4,028,065 | -0.04(-0.44%) |
Aug 12, 2019 | 8.850 | 9.080 | 8.550 | 9.010 | 3,843,117 | +0.11(+1.24%) |
Aug 09, 2019 | 9.060 | 9.280 | 8.835 | 8.900 | 7,024,300 | -0.51(-5.42%) |
Aug 08, 2019 | 9.250 | 9.620 | 8.510 | 9.410 | 12,225,972 | -3.19(-25.32%) |
Aug 07, 2019 | 12.79 | 12.97 | 12.45 | 12.60 | 2,920,161 | -0.40(-3.08%) |
Aug 06, 2019 | 13.10 | 13.18 | 12.92 | 13.00 | 909,852 | -0.02(-0.15%) |
Aug 05, 2019 | 13.14 | 13.15 | 12.92 | 13.02 | 1,433,374 | -0.38(-2.84%) |
Aug 02, 2019 | 13.58 | 13.63 | 13.31 | 13.40 | 763,500 | -0.27(-1.98%) |
Aug 01, 2019 | 13.77 | 14.17 | 13.65 | 13.67 | 1,043,397 | -0.18(-1.30%) |
Jul 31, 2019 | 13.85 | 14.03 | 13.70 | 13.85 | 769,904 | +0.01(+0.07%) |
Jul 30, 2019 | 13.64 | 13.93 | 13.54 | 13.84 | 479,922 | +0.03(+0.22%) |
Jul 29, 2019 | 13.99 | 14.03 | 13.58 | 13.81 | 785,260 | -0.15(-1.07%) |
Jul 26, 2019 | 13.97 | 14.15 | 13.87 | 13.96 | 530,400 | +0.14(+1.01%) |
Jul 25, 2019 | 14.06 | 14.15 | 13.74 | 13.82 | 1,852,695 | -0.25(-1.78%) |
Jul 24, 2019 | 13.69 | 14.25 | 13.64 | 14.07 | 1,683,027 | +0.40(+2.93%) |
Jul 23, 2019 | 13.03 | 13.78 | 12.62 | 13.67 | 2,594,351 | +0.27(+2.01%) |
Jul 22, 2019 | 13.14 | 13.51 | 13.14 | 13.40 | 755,483 | +0.31(+2.37%) |
Jul 19, 2019 | 13.10 | 13.33 | 13.09 | 13.09 | 592,900 | +0.00(+0.00%) |
Jul 18, 2019 | 13.19 | 13.28 | 12.94 | 13.09 | 980,136 | -0.08(-0.61%) |
Jul 17, 2019 | 13.50 | 13.67 | 13.01 | 13.17 | 1,450,248 | -0.36(-2.66%) |
Jul 16, 2019 | 13.97 | 14.07 | 13.44 | 13.53 | 953,772 | -0.40(-2.87%) |
Jul 15, 2019 | 13.84 | 14.15 | 13.65 | 13.93 | 1,292,867 | +0.11(+0.80%) |
Jul 12, 2019 | 13.86 | 13.90 | 13.67 | 13.82 | 2,212,500 | +0.03(+0.22%) |
Jul 11, 2019 | 13.87 | 13.94 | 13.68 | 13.79 | 2,662,555 | -0.12(-0.86%) |
Jul 10, 2019 | 13.69 | 13.92 | 13.46 | 13.91 | 1,608,673 | +0.41(+3.04%) |
Jul 09, 2019 | 13.00 | 13.52 | 13.00 | 13.50 | 1,706,990 | +0.41(+3.13%) |
Jul 08, 2019 | 12.89 | 13.10 | 12.77 | 13.09 | 1,314,723 | +0.16(+1.24%) |
Jul 05, 2019 | 13.06 | 13.06 | 12.88 | 12.93 | 1,913,200 | -0.08(-0.61%) |
Jul 03, 2019 | 13.04 | 13.14 | 12.91 | 13.01 | 903,700 | +0.01(+0.08%) |
Jul 02, 2019 | 12.83 | 13.07 | 12.81 | 13.00 | 596,436 | +0.16(+1.25%) |
Jul 01, 2019 | 13.13 | 13.38 | 12.78 | 12.84 | 1,341,858 | -0.17(-1.31%) |
Jun 28, 2019 | 13.08 | 13.24 | 12.91 | 13.01 | 1,360,300 | +0.05(+0.39%) |
Jun 27, 2019 | 13.25 | 13.26 | 12.76 | 12.96 | 1,783,443 | -0.21(-1.59%) |
Jun 26, 2019 | 13.80 | 13.82 | 13.14 | 13.17 | 1,038,046 | -0.48(-3.52%) |
Jun 25, 2019 | 14.10 | 14.11 | 13.35 | 13.65 | 2,823,176 | -0.73(-5.08%) |
Jun 24, 2019 | 14.60 | 14.74 | 14.37 | 14.38 | 807,656 | -0.22(-1.51%) |
Jun 21, 2019 | 14.85 | 14.98 | 14.53 | 14.60 | 850,100 | -0.30(-2.01%) |
Jun 20, 2019 | 14.72 | 15.08 | 14.64 | 14.90 | 1,264,306 | +0.30(+2.05%) |
Jun 19, 2019 | 14.70 | 14.75 | 14.50 | 14.60 | 1,712,222 | +0.00(+0.00%) |
Jun 18, 2019 | 14.83 | 15.01 | 14.60 | 14.60 | 1,770,679 | -0.01(-0.07%) |
Jun 17, 2019 | 14.59 | 14.80 | 14.39 | 14.61 | 927,869 | +0.09(+0.62%) |
Jun 14, 2019 | 15.03 | 15.13 | 14.50 | 14.52 | 827,000 | -0.58(-3.84%) |
Jun 13, 2019 | 14.83 | 15.12 | 14.65 | 15.10 | 327,865 | +0.38(+2.58%) |
Jun 12, 2019 | 14.99 | 15.02 | 14.63 | 14.72 | 441,551 | -0.31(-2.06%) |
Jun 11, 2019 | 15.35 | 15.53 | 14.88 | 15.03 | 761,574 | -0.14(-0.92%) |
Jun 10, 2019 | 14.86 | 15.25 | 14.86 | 15.17 | 709,750 | +0.48(+3.27%) |
Jun 07, 2019 | 14.65 | 14.93 | 14.46 | 14.69 | 672,700 | +0.14(+0.96%) |
Jun 06, 2019 | 14.57 | 14.88 | 14.14 | 14.55 | 832,082 | -0.05(-0.34%) |
Jun 05, 2019 | 15.00 | 15.00 | 14.47 | 14.60 | 804,759 | -0.29(-1.95%) |
Jun 04, 2019 | 14.27 | 15.04 | 14.21 | 14.89 | 1,262,968 | +0.82(+5.83%) |
Jun 03, 2019 | 14.35 | 14.38 | 13.95 | 14.07 | 1,422,534 | -0.35(-2.43%) |
May 31, 2019 | 13.99 | 14.50 | 13.71 | 14.42 | 1,044,600 | +0.23(+1.62%) |
May 30, 2019 | 14.24 | 14.38 | 14.03 | 14.19 | 564,790 | +0.03(+0.21%) |
May 29, 2019 | 14.31 | 14.41 | 14.12 | 14.16 | 448,367 | -0.31(-2.14%) |
May 28, 2019 | 14.51 | 14.64 | 14.36 | 14.47 | 509,449 | +0.04(+0.28%) |
May 24, 2019 | 14.39 | 14.52 | 14.36 | 14.43 | 397,000 | +0.12(+0.84%) |
May 23, 2019 | 14.44 | 14.52 | 14.09 | 14.31 | 513,199 | -0.30(-2.05%) |
May 22, 2019 | 14.81 | 15.00 | 14.46 | 14.61 | 1,027,984 | -0.29(-1.95%) |
May 21, 2019 | 14.77 | 15.04 | 14.53 | 14.90 | 763,887 | +0.30(+2.05%) |
May 20, 2019 | 15.06 | 15.09 | 14.50 | 14.60 | 1,101,384 | -0.59(-3.88%) |
May 17, 2019 | 15.44 | 15.55 | 15.13 | 15.19 | 1,347,800 | -0.42(-2.69%) |
May 16, 2019 | 15.35 | 15.62 | 15.19 | 15.61 | 2,617,933 | +0.18(+1.17%) |
May 15, 2019 | 14.95 | 15.51 | 14.86 | 15.43 | 1,421,229 | +0.32(+2.12%) |
May 14, 2019 | 15.05 | 15.33 | 14.99 | 15.11 | 1,924,724 | +0.13(+0.87%) |
May 13, 2019 | 15.60 | 15.62 | 14.90 | 14.98 | 1,818,589 | -1.02(-6.37%) |
May 10, 2019 | 16.37 | 16.49 | 15.77 | 16.00 | 2,219,800 | -0.50(-3.03%) |
May 09, 2019 | 16.98 | 17.11 | 15.83 | 16.50 | 3,765,275 | -1.56(-8.64%) |
May 08, 2019 | 18.33 | 18.62 | 18.00 | 18.06 | 1,523,925 | -0.25(-1.37%) |
May 07, 2019 | 18.38 | 18.57 | 18.00 | 18.31 | 1,039,598 | -0.24(-1.29%) |
May 06, 2019 | 18.26 | 18.58 | 18.14 | 18.55 | 1,163,614 | +0.06(+0.32%) |
May 03, 2019 | 18.04 | 18.54 | 17.52 | 18.49 | 993,000 | +0.52(+2.89%) |
May 02, 2019 | 17.99 | 18.07 | 17.53 | 17.97 | 1,224,147 | +0.00(+0.00%) |