Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.728 | 7.728 | 6.821 | 6.925 | 16,647,841 | -0.71(-9.29%) |
May 28, 2020 | 8.351 | 8.351 | 7.547 | 7.633 | 4,104,679 | -0.72(-8.59%) |
May 27, 2020 | 8.472 | 8.541 | 7.837 | 8.351 | 2,006,250 | +0.11(+1.36%) |
May 26, 2020 | 8.386 | 8.636 | 8.057 | 8.239 | 2,309,061 | +0.02(+0.21%) |
May 22, 2020 | 8.014 | 8.420 | 7.651 | 8.221 | 2,031,152 | +0.11(+1.39%) |
May 21, 2020 | 7.573 | 8.308 | 7.335 | 8.109 | 2,288,037 | +0.54(+7.08%) |
May 20, 2020 | 7.452 | 7.806 | 7.331 | 7.573 | 1,728,755 | +0.23(+3.18%) |
May 19, 2020 | 7.607 | 7.677 | 7.046 | 7.339 | 1,900,677 | -0.35(-4.50%) |
May 18, 2020 | 7.875 | 7.901 | 7.469 | 7.685 | 1,711,337 | +0.42(+5.83%) |
May 15, 2020 | 7.314 | 7.599 | 7.054 | 7.262 | 1,800,148 | -0.05(-0.71%) |
May 14, 2020 | 6.717 | 7.495 | 6.535 | 7.314 | 2,263,936 | +0.46(+6.68%) |
May 13, 2020 | 7.538 | 7.564 | 6.622 | 6.855 | 3,803,402 | -0.69(-9.16%) |
May 12, 2020 | 7.780 | 8.152 | 7.486 | 7.547 | 2,472,836 | -0.07(-0.91%) |
May 11, 2020 | 6.899 | 7.677 | 6.648 | 7.616 | 1,851,778 | +0.61(+8.77%) |
May 08, 2020 | 6.916 | 7.288 | 6.812 | 7.002 | 1,975,859 | +0.22(+3.32%) |
May 07, 2020 | 6.337 | 7.106 | 6.112 | 6.778 | 2,512,974 | +0.51(+8.14%) |
May 06, 2020 | 5.965 | 6.397 | 5.680 | 6.268 | 1,286,579 | +0.30(+5.07%) |
May 05, 2020 | 6.207 | 6.458 | 5.870 | 5.965 | 1,370,876 | -0.14(-2.27%) |
May 04, 2020 | 5.766 | 6.138 | 5.619 | 6.103 | 1,364,226 | +0.37(+6.49%) |
May 01, 2020 | 5.982 | 6.079 | 5.498 | 5.732 | 1,071,968 | -0.42(-6.88%) |
Apr 30, 2020 | 6.397 | 6.714 | 6.017 | 6.155 | 1,442,725 | -0.31(-4.81%) |
Apr 29, 2020 | 6.501 | 6.743 | 6.250 | 6.466 | 2,042,689 | +0.43(+7.16%) |
Apr 28, 2020 | 5.187 | 6.129 | 5.187 | 6.034 | 2,628,850 | +0.91(+17.71%) |
Apr 27, 2020 | 5.368 | 5.524 | 4.893 | 5.126 | 2,623,179 | -0.15(-2.79%) |
Apr 24, 2020 | 5.446 | 5.592 | 5.187 | 5.273 | 1,698,584 | -0.17(-3.17%) |
Apr 23, 2020 | 5.792 | 5.809 | 5.360 | 5.446 | 2,488,138 | -0.32(-5.55%) |
Apr 22, 2020 | 6.069 | 6.182 | 5.723 | 5.766 | 1,238,771 | -0.16(-2.63%) |
Apr 21, 2020 | 6.224 | 6.250 | 5.922 | 5.922 | 1,338,788 | -0.41(-6.42%) |
Apr 20, 2020 | 6.155 | 6.587 | 5.922 | 6.328 | 1,784,768 | -0.01(-0.14%) |
Apr 17, 2020 | 6.657 | 6.726 | 6.190 | 6.337 | 2,025,947 | -0.13(-2.01%) |
Apr 16, 2020 | 6.466 | 6.570 | 6.112 | 6.466 | 1,436,349 | -0.09(-1.32%) |
Apr 15, 2020 | 5.930 | 6.700 | 5.697 | 6.553 | 1,756,790 | +0.40(+6.46%) |
Apr 14, 2020 | 6.017 | 6.250 | 5.878 | 6.155 | 1,036,541 | +0.25(+4.25%) |
Apr 13, 2020 | 6.138 | 6.207 | 5.709 | 5.904 | 1,031,135 | -0.22(-3.67%) |
Apr 09, 2020 | 6.414 | 6.518 | 5.941 | 6.129 | 954,094 | -0.10(-1.53%) |
Apr 08, 2020 | 6.129 | 6.259 | 6.051 | 6.224 | 1,149,706 | +0.23(+3.90%) |
Apr 07, 2020 | 6.380 | 6.561 | 5.861 | 5.991 | 1,556,335 | -0.07(-1.14%) |
Apr 06, 2020 | 6.535 | 6.760 | 5.930 | 6.060 | 1,299,329 | -0.29(-4.50%) |
Apr 03, 2020 | 6.224 | 6.363 | 6.034 | 6.345 | 932,231 | +0.12(+1.94%) |
Apr 02, 2020 | 5.853 | 6.250 | 5.662 | 6.224 | 782,413 | +0.35(+6.04%) |
Apr 01, 2020 | 5.818 | 5.991 | 5.628 | 5.870 | 835,567 | -0.22(-3.69%) |
Mar 31, 2020 | 5.801 | 6.414 | 5.801 | 6.095 | 1,147,987 | +0.28(+4.75%) |
Mar 30, 2020 | 6.086 | 6.116 | 5.576 | 5.818 | 960,512 | -0.01(-0.15%) |
Mar 27, 2020 | 6.414 | 6.510 | 5.827 | 5.827 | 1,043,165 | -0.96(-14.14%) |
Mar 26, 2020 | 6.769 | 7.080 | 6.639 | 6.786 | 1,076,707 | +0.20(+3.02%) |
Mar 25, 2020 | 6.484 | 6.942 | 6.268 | 6.587 | 1,224,396 | +0.30(+4.81%) |
Mar 24, 2020 | 5.827 | 6.527 | 5.801 | 6.285 | 1,167,706 | +0.71(+12.71%) |
Mar 23, 2020 | 5.853 | 5.870 | 5.420 | 5.576 | 1,011,768 | -0.31(-5.29%) |
Mar 20, 2020 | 5.472 | 6.432 | 5.273 | 5.887 | 2,230,578 | +0.61(+11.64%) |
Mar 19, 2020 | 5.100 | 5.965 | 5.057 | 5.273 | 1,654,771 | +0.02(+0.33%) |
Mar 18, 2020 | 5.974 | 6.138 | 5.092 | 5.256 | 2,683,134 | -1.35(-20.42%) |
Mar 17, 2020 | 6.328 | 6.734 | 5.878 | 6.605 | 1,861,952 | +0.43(+7.00%) |
Mar 16, 2020 | 6.674 | 7.426 | 6.138 | 6.172 | 2,518,321 | -1.79(-22.48%) |
Mar 13, 2020 | 8.273 | 8.558 | 7.625 | 7.962 | 1,387,416 | +0.41(+5.50%) |
Mar 12, 2020 | 7.780 | 8.083 | 7.305 | 7.547 | 1,520,701 | -1.24(-14.07%) |
Mar 11, 2020 | 9.189 | 9.354 | 8.593 | 8.783 | 905,175 | -0.78(-8.14%) |
Mar 10, 2020 | 9.034 | 9.656 | 8.848 | 9.561 | 1,417,274 | +0.95(+11.04%) |
Mar 09, 2020 | 9.596 | 9.924 | 8.610 | 8.610 | 2,223,762 | -1.95(-18.49%) |
Mar 06, 2020 | 10.95 | 11.26 | 10.53 | 10.56 | 1,018,757 | -0.84(-7.35%) |
Mar 05, 2020 | 11.40 | 11.58 | 11.26 | 11.40 | 670,117 | -0.33(-2.80%) |
Mar 04, 2020 | 11.37 | 11.76 | 11.27 | 11.73 | 559,900 | +0.53(+4.71%) |
Mar 03, 2020 | 11.31 | 11.72 | 10.97 | 11.20 | 1,234,924 | -0.10(-0.92%) |
Mar 02, 2020 | 11.36 | 11.36 | 10.71 | 11.31 | 881,199 | +0.38(+3.48%) |
Feb 28, 2020 | 10.53 | 11.12 | 10.44 | 10.93 | 1,944,858 | -0.34(-2.99%) |
Feb 27, 2020 | 11.21 | 11.64 | 10.92 | 11.26 | 1,032,603 | -0.23(-2.03%) |
Feb 26, 2020 | 11.58 | 11.93 | 11.39 | 11.50 | 855,727 | +0.04(+0.38%) |
Feb 25, 2020 | 12.23 | 12.23 | 11.42 | 11.45 | 1,175,911 | -0.61(-5.02%) |
Feb 24, 2020 | 12.13 | 12.31 | 11.84 | 12.06 | 873,009 | -0.47(-3.73%) |
Feb 21, 2020 | 12.27 | 12.57 | 12.12 | 12.53 | 888,506 | +0.16(+1.26%) |
Feb 20, 2020 | 12.10 | 12.49 | 11.90 | 12.37 | 1,825,254 | +0.19(+1.56%) |
Feb 19, 2020 | 11.95 | 12.43 | 11.90 | 12.18 | 866,355 | +0.34(+2.85%) |
Feb 18, 2020 | 11.82 | 12.10 | 11.68 | 11.84 | 685,048 | -0.08(-0.65%) |
Feb 14, 2020 | 11.85 | 12.07 | 11.72 | 11.92 | 1,115,346 | +0.18(+1.55%) |
Feb 13, 2020 | 12.54 | 12.54 | 11.61 | 11.74 | 2,586,467 | -1.06(-8.31%) |
Feb 12, 2020 | 12.71 | 12.86 | 12.54 | 12.80 | 694,523 | +0.13(+1.02%) |
Feb 11, 2020 | 12.79 | 12.98 | 12.39 | 12.67 | 1,012,664 | -0.29(-2.20%) |
Feb 10, 2020 | 12.95 | 13.15 | 12.79 | 12.96 | 371,961 | +0.01(+0.07%) |
Feb 07, 2020 | 13.10 | 13.27 | 12.73 | 12.95 | 1,079,834 | +0.16(+1.22%) |
Feb 06, 2020 | 12.85 | 13.14 | 12.56 | 12.79 | 695,873 | +0.06(+0.48%) |
Feb 05, 2020 | 12.88 | 13.06 | 12.63 | 12.73 | 1,080,376 | -0.06(-0.47%) |
Feb 04, 2020 | 13.40 | 13.66 | 12.54 | 12.79 | 2,500,512 | -0.34(-2.57%) |
Feb 03, 2020 | 12.54 | 13.30 | 12.51 | 13.13 | 1,114,796 | +0.73(+5.85%) |
Jan 31, 2020 | 12.63 | 12.67 | 12.10 | 12.41 | 780,927 | -0.42(-3.30%) |
Jan 30, 2020 | 12.33 | 12.84 | 12.20 | 12.83 | 588,347 | +0.37(+2.98%) |
Jan 29, 2020 | 12.59 | 12.93 | 12.45 | 12.46 | 904,439 | -0.03(-0.28%) |
Jan 28, 2020 | 12.09 | 12.55 | 11.92 | 12.49 | 954,745 | +0.61(+5.09%) |
Jan 27, 2020 | 11.67 | 11.97 | 11.45 | 11.89 | 1,213,018 | -0.21(-1.71%) |
Jan 24, 2020 | 12.54 | 12.62 | 12.05 | 12.09 | 826,388 | -0.48(-3.85%) |
Jan 23, 2020 | 12.99 | 13.14 | 12.51 | 12.58 | 1,140,788 | -0.37(-2.87%) |
Jan 22, 2020 | 13.04 | 13.26 | 12.68 | 12.95 | 1,529,111 | -0.09(-0.66%) |
Jan 21, 2020 | 13.56 | 13.75 | 12.98 | 13.04 | 1,457,547 | -0.45(-3.33%) |
Jan 17, 2020 | 13.19 | 13.62 | 13.19 | 13.49 | 1,571,803 | +0.29(+2.23%) |
Jan 16, 2020 | 12.94 | 13.43 | 12.94 | 13.19 | 1,435,681 | +0.37(+2.90%) |
Jan 15, 2020 | 13.36 | 13.46 | 12.72 | 12.82 | 1,529,522 | -0.55(-4.14%) |
Jan 14, 2020 | 13.21 | 13.49 | 12.63 | 13.37 | 2,293,489 | -0.13(-0.96%) |
Jan 13, 2020 | 14.15 | 14.25 | 13.38 | 13.50 | 1,768,797 | -0.65(-4.58%) |
Jan 10, 2020 | 14.54 | 14.60 | 14.13 | 14.15 | 1,017,138 | -0.24(-1.68%) |
Jan 09, 2020 | 13.96 | 14.46 | 13.92 | 14.39 | 1,399,863 | +0.53(+3.80%) |
Jan 08, 2020 | 13.60 | 14.19 | 13.60 | 13.87 | 1,515,801 | +0.15(+1.07%) |
Jan 07, 2020 | 13.74 | 13.85 | 13.55 | 13.72 | 860,748 | -0.09(-0.63%) |
Jan 06, 2020 | 13.41 | 14.06 | 13.31 | 13.81 | 1,108,689 | +0.15(+1.08%) |
Jan 03, 2020 | 13.85 | 14.07 | 13.30 | 13.66 | 1,621,081 | -0.53(-3.72%) |
Jan 02, 2020 | 14.13 | 14.49 | 13.94 | 14.19 | 2,326,119 | +0.16(+1.11%) |
Dec 31, 2019 | 14.01 | 14.27 | 13.87 | 14.03 | 952,822 | -0.05(-0.37%) |
Dec 30, 2019 | 14.19 | 14.35 | 13.67 | 14.08 | 1,595,627 | -0.11(-0.79%) |
Dec 27, 2019 | 14.94 | 15.05 | 14.04 | 14.19 | 2,431,391 | -0.54(-3.70%) |
Dec 26, 2019 | 14.60 | 15.30 | 14.22 | 14.74 | 3,181,158 | +0.49(+3.46%) |
Dec 24, 2019 | 14.20 | 15.11 | 14.07 | 14.25 | 1,965,564 | +0.12(+0.86%) |
Dec 23, 2019 | 13.04 | 14.23 | 13.01 | 14.13 | 2,816,753 | +1.16(+8.93%) |
Dec 20, 2019 | 12.90 | 13.10 | 12.68 | 12.97 | 2,443,884 | +0.17(+1.35%) |
Dec 19, 2019 | 13.00 | 13.39 | 12.56 | 12.79 | 2,130,421 | +0.01(+0.07%) |
Dec 18, 2019 | 12.52 | 13.54 | 12.52 | 12.79 | 3,006,920 | +0.22(+1.72%) |
Dec 17, 2019 | 12.36 | 12.66 | 11.98 | 12.57 | 2,420,510 | +0.06(+0.48%) |
Dec 16, 2019 | 12.88 | 12.97 | 12.36 | 12.51 | 2,147,463 | -0.24(-1.90%) |
Dec 13, 2019 | 12.23 | 13.01 | 12.10 | 12.75 | 1,927,969 | +0.68(+5.66%) |
Dec 12, 2019 | 11.39 | 12.31 | 11.39 | 12.07 | 1,844,678 | +0.66(+5.76%) |
Dec 11, 2019 | 11.59 | 11.75 | 11.30 | 11.41 | 849,113 | -0.04(-0.38%) |
Dec 10, 2019 | 12.08 | 12.15 | 11.39 | 11.45 | 1,603,475 | -0.69(-5.69%) |
Dec 09, 2019 | 12.14 | 12.34 | 11.79 | 12.15 | 1,817,697 | +0.22(+1.81%) |
Dec 06, 2019 | 11.58 | 12.08 | 11.54 | 11.93 | 2,200,270 | +0.49(+4.31%) |
Dec 05, 2019 | 11.69 | 11.74 | 11.26 | 11.44 | 1,273,110 | -0.16(-1.42%) |
Dec 04, 2019 | 11.17 | 11.80 | 11.10 | 11.60 | 1,357,077 | +0.48(+4.27%) |
Dec 03, 2019 | 11.01 | 11.13 | 10.77 | 11.13 | 797,774 | +0.02(+0.16%) |
Dec 02, 2019 | 11.53 | 11.89 | 11.00 | 11.11 | 1,244,744 | -0.44(-3.82%) |
Nov 29, 2019 | 12.05 | 12.05 | 11.46 | 11.55 | 749,117 | -0.36(-3.05%) |
Nov 27, 2019 | 11.13 | 12.00 | 11.02 | 11.91 | 2,168,807 | +0.74(+6.66%) |
Nov 26, 2019 | 11.01 | 11.20 | 10.72 | 11.17 | 2,557,522 | +0.10(+0.86%) |
Nov 25, 2019 | 11.07 | 11.33 | 10.94 | 11.07 | 918,563 | +0.06(+0.55%) |
Nov 22, 2019 | 10.95 | 11.37 | 10.79 | 11.01 | 1,376,195 | +0.04(+0.39%) |
Nov 21, 2019 | 10.91 | 11.01 | 10.56 | 10.97 | 988,486 | +0.13(+1.20%) |
Nov 20, 2019 | 10.44 | 11.01 | 10.34 | 10.84 | 1,795,467 | +0.61(+5.91%) |
Nov 19, 2019 | 9.872 | 10.25 | 9.656 | 10.24 | 754,687 | +0.40(+4.04%) |
Nov 18, 2019 | 9.942 | 10.14 | 9.648 | 9.838 | 793,485 | -0.17(-1.73%) |
Nov 15, 2019 | 9.743 | 10.13 | 9.475 | 10.01 | 745,531 | +0.44(+4.61%) |
Nov 14, 2019 | 10.16 | 10.31 | 9.518 | 9.570 | 1,218,014 | -0.46(-4.57%) |
Nov 13, 2019 | 10.29 | 10.43 | 9.821 | 10.03 | 1,532,727 | -0.41(-3.89%) |
Nov 12, 2019 | 11.00 | 11.26 | 10.29 | 10.43 | 1,468,578 | -0.56(-5.11%) |
Nov 11, 2019 | 10.63 | 11.18 | 10.63 | 11.00 | 1,272,461 | +0.27(+2.50%) |
Nov 08, 2019 | 10.94 | 10.99 | 10.62 | 10.73 | 908,865 | -0.16(-1.43%) |
Nov 07, 2019 | 10.59 | 11.16 | 10.59 | 10.88 | 1,096,254 | +0.34(+3.20%) |
Nov 06, 2019 | 10.98 | 11.09 | 10.34 | 10.55 | 1,282,053 | -0.42(-3.79%) |
Nov 05, 2019 | 10.97 | 11.29 | 10.84 | 10.96 | 897,503 | +0.12(+1.12%) |
Nov 04, 2019 | 10.37 | 11.06 | 10.26 | 10.84 | 1,491,077 | +0.65(+6.36%) |
Nov 01, 2019 | 10.16 | 10.27 | 9.812 | 10.19 | 879,483 | +0.20(+1.99%) |
Oct 31, 2019 | 9.855 | 10.00 | 9.483 | 9.993 | 1,208,623 | +0.14(+1.40%) |
Oct 30, 2019 | 9.829 | 9.890 | 9.509 | 9.855 | 1,181,674 | +0.01(+0.09%) |
Oct 29, 2019 | 9.527 | 10.26 | 9.302 | 9.846 | 2,963,825 | +0.10(+0.98%) |
Oct 28, 2019 | 10.78 | 11.42 | 9.362 | 9.751 | 4,234,447 | -1.25(-11.39%) |
Oct 25, 2019 | 10.81 | 11.46 | 10.68 | 11.00 | 2,498,483 | +0.27(+2.50%) |
Oct 24, 2019 | 10.97 | 11.13 | 10.68 | 10.74 | 1,238,899 | -0.23(-2.13%) |
Oct 23, 2019 | 10.62 | 11.07 | 10.60 | 10.97 | 1,471,628 | +0.27(+2.50%) |
Oct 22, 2019 | 11.17 | 11.24 | 10.59 | 10.70 | 1,222,069 | -0.40(-3.58%) |
Oct 21, 2019 | 10.90 | 11.13 | 10.68 | 11.10 | 1,398,700 | +0.29(+2.64%) |
Oct 18, 2019 | 10.77 | 10.91 | 10.62 | 10.81 | 919,276 | +0.00(+0.00%) |
Oct 17, 2019 | 11.23 | 11.31 | 10.76 | 10.81 | 1,030,662 | -0.29(-2.65%) |
Oct 16, 2019 | 11.45 | 11.57 | 10.97 | 11.11 | 932,762 | -0.34(-2.95%) |
Oct 15, 2019 | 11.15 | 11.49 | 11.04 | 11.45 | 1,233,335 | +0.34(+3.04%) |
Oct 14, 2019 | 11.19 | 11.57 | 10.95 | 11.11 | 629,875 | -0.18(-1.61%) |
Oct 11, 2019 | 11.83 | 11.92 | 11.28 | 11.29 | 1,180,009 | -0.29(-2.46%) |
Oct 10, 2019 | 11.14 | 11.71 | 11.00 | 11.58 | 1,396,667 | +0.55(+5.02%) |
Oct 09, 2019 | 11.05 | 11.20 | 10.75 | 11.02 | 1,085,318 | +0.03(+0.31%) |
Oct 08, 2019 | 11.57 | 11.57 | 10.90 | 10.99 | 1,397,392 | -0.56(-4.87%) |
Oct 07, 2019 | 11.63 | 12.09 | 11.50 | 11.55 | 1,793,184 | -0.13(-1.11%) |
Oct 04, 2019 | 11.28 | 11.69 | 11.14 | 11.68 | 1,541,149 | +0.35(+3.05%) |
Oct 03, 2019 | 11.38 | 11.39 | 10.88 | 11.33 | 1,026,673 | -0.02(-0.15%) |
Oct 02, 2019 | 10.88 | 11.38 | 10.49 | 11.35 | 1,447,238 | +0.32(+2.90%) |
Oct 01, 2019 | 11.16 | 11.39 | 10.69 | 11.03 | 1,466,719 | -0.21(-1.85%) |
Sep 30, 2019 | 11.39 | 11.54 | 10.84 | 11.24 | 1,776,152 | -0.06(-0.54%) |
Sep 27, 2019 | 10.74 | 11.41 | 10.74 | 11.30 | 2,065,739 | +0.58(+5.40%) |
Sep 26, 2019 | 10.87 | 11.08 | 10.50 | 10.72 | 1,551,136 | +0.03(+0.32%) |
Sep 25, 2019 | 10.08 | 10.76 | 9.993 | 10.69 | 1,477,658 | +0.65(+6.46%) |
Sep 24, 2019 | 10.21 | 10.36 | 9.751 | 10.04 | 1,720,052 | -0.22(-2.19%) |
Sep 23, 2019 | 10.18 | 10.48 | 9.881 | 10.26 | 1,056,039 | -0.03(-0.25%) |
Sep 20, 2019 | 10.75 | 11.00 | 10.17 | 10.29 | 2,952,048 | -0.29(-2.70%) |
Sep 19, 2019 | 9.985 | 10.77 | 9.793 | 10.57 | 2,795,194 | +0.34(+3.29%) |
Sep 18, 2019 | 10.38 | 10.54 | 10.01 | 10.24 | 1,237,696 | -0.16(-1.58%) |
Sep 17, 2019 | 10.12 | 10.48 | 9.950 | 10.40 | 1,353,413 | +0.17(+1.69%) |
Sep 16, 2019 | 9.501 | 10.32 | 9.164 | 10.23 | 1,919,695 | +0.61(+6.29%) |
Sep 13, 2019 | 10.36 | 10.58 | 9.518 | 9.622 | 2,241,220 | -0.56(-5.52%) |
Sep 12, 2019 | 10.37 | 10.62 | 10.08 | 10.18 | 1,321,025 | -0.21(-2.00%) |
Sep 11, 2019 | 10.36 | 10.49 | 9.855 | 10.39 | 2,141,800 | +0.10(+1.01%) |
Sep 10, 2019 | 9.959 | 10.63 | 9.942 | 10.29 | 2,164,581 | +0.09(+0.85%) |
Sep 09, 2019 | 10.31 | 10.78 | 9.993 | 10.20 | 1,901,865 | +0.06(+0.60%) |
Sep 06, 2019 | 9.993 | 10.61 | 9.942 | 10.14 | 3,667,619 | +0.24(+2.45%) |
Sep 05, 2019 | 9.656 | 10.09 | 9.449 | 9.898 | 6,225,720 | +0.35(+3.62%) |
Sep 04, 2019 | 8.619 | 9.838 | 8.282 | 9.553 | 5,603,951 | +1.28(+15.46%) |
Sep 03, 2019 | 10.17 | 10.24 | 8.239 | 8.273 | 8,096,151 | -1.10(-11.72%) |
Aug 30, 2019 | 10.35 | 10.35 | 9.354 | 9.371 | 4,442,185 | -0.92(-8.91%) |
Aug 29, 2019 | 10.63 | 11.15 | 9.890 | 10.29 | 5,440,398 | -0.73(-6.59%) |
Aug 28, 2019 | 10.84 | 11.33 | 10.69 | 11.01 | 2,575,620 | -0.11(-1.01%) |
Aug 27, 2019 | 11.84 | 11.97 | 11.08 | 11.13 | 4,847,094 | -0.93(-7.74%) |
Aug 26, 2019 | 12.87 | 13.05 | 12.03 | 12.06 | 2,131,211 | -0.64(-5.04%) |
Aug 23, 2019 | 13.43 | 13.61 | 12.60 | 12.70 | 1,902,752 | -0.74(-5.53%) |
Aug 22, 2019 | 13.45 | 13.75 | 13.34 | 13.44 | 1,892,866 | -0.03(-0.26%) |
Aug 21, 2019 | 13.26 | 13.59 | 13.05 | 13.48 | 2,173,667 | +0.39(+2.97%) |
Aug 20, 2019 | 13.23 | 13.61 | 12.79 | 13.09 | 3,624,249 | +0.16(+1.27%) |
Aug 19, 2019 | 14.85 | 14.98 | 12.88 | 12.92 | 5,978,941 | -2.41(-15.73%) |
Aug 16, 2019 | 15.56 | 16.05 | 15.30 | 15.34 | 4,432,237 | +0.23(+1.55%) |
Aug 15, 2019 | 15.54 | 15.85 | 14.77 | 15.10 | 6,270,001 | +0.77(+5.37%) |
Aug 14, 2019 | 14.44 | 15.29 | 13.72 | 14.33 | 5,863,028 | -0.56(-3.77%) |
Aug 13, 2019 | 15.01 | 15.58 | 14.52 | 14.90 | 7,823,075 | +0.41(+2.87%) |
Aug 12, 2019 | 16.69 | 16.74 | 13.11 | 14.48 | 34,955,224 | -18.52(-56.12%) |
Aug 09, 2019 | 30.17 | 33.45 | 29.83 | 33.00 | 2,261,347 | +2.78(+9.21%) |
Aug 08, 2019 | 29.48 | 30.84 | 29.43 | 30.21 | 1,307,851 | +0.35(+1.19%) |
Aug 07, 2019 | 29.62 | 30.21 | 28.95 | 29.86 | 865,350 | -0.67(-2.21%) |
Aug 06, 2019 | 30.02 | 31.67 | 29.60 | 30.53 | 838,057 | +1.07(+3.64%) |
Aug 05, 2019 | 28.64 | 30.20 | 28.54 | 29.46 | 1,182,917 | -0.81(-2.68%) |
Aug 02, 2019 | 30.31 | 30.73 | 29.27 | 30.27 | 1,042,702 | -0.34(-1.10%) |
Aug 01, 2019 | 31.80 | 32.06 | 30.27 | 30.61 | 841,207 | -1.15(-3.62%) |
Jul 31, 2019 | 32.84 | 32.95 | 31.60 | 31.76 | 1,188,799 | -0.74(-2.29%) |
Jul 30, 2019 | 32.77 | 33.55 | 32.31 | 32.50 | 963,538 | -0.51(-1.55%) |
Jul 29, 2019 | 32.35 | 33.50 | 31.68 | 33.01 | 1,517,283 | +0.67(+2.06%) |
Jul 26, 2019 | 29.52 | 32.72 | 29.39 | 32.35 | 1,833,231 | +2.98(+10.16%) |
Jul 25, 2019 | 29.49 | 29.80 | 29.01 | 29.37 | 915,070 | +0.03(+0.09%) |
Jul 24, 2019 | 29.10 | 29.71 | 28.89 | 29.34 | 656,723 | +0.13(+0.44%) |
Jul 23, 2019 | 29.11 | 29.29 | 28.30 | 29.21 | 970,621 | +0.25(+0.87%) |
Jul 22, 2019 | 30.08 | 30.21 | 28.87 | 28.96 | 1,439,659 | -1.21(-4.01%) |
Jul 19, 2019 | 30.45 | 30.63 | 30.04 | 30.17 | 832,519 | -0.38(-1.25%) |
Jul 18, 2019 | 30.91 | 31.47 | 29.65 | 30.55 | 1,333,284 | -0.49(-1.59%) |
Jul 17, 2019 | 31.40 | 31.83 | 31.02 | 31.04 | 878,228 | -0.22(-0.72%) |
Jul 16, 2019 | 30.85 | 31.88 | 30.28 | 31.27 | 1,257,996 | +0.26(+0.84%) |
Jul 15, 2019 | 32.84 | 32.84 | 30.84 | 31.01 | 1,184,789 | -1.72(-5.26%) |
Jul 12, 2019 | 32.72 | 33.37 | 32.69 | 32.73 | 679,133 | -0.06(-0.18%) |
Jul 11, 2019 | 33.06 | 33.53 | 32.50 | 32.79 | 976,683 | -0.06(-0.18%) |
Jul 10, 2019 | 32.94 | 33.91 | 32.25 | 32.85 | 1,195,042 | -0.13(-0.39%) |
Jul 09, 2019 | 32.03 | 33.27 | 31.92 | 32.98 | 926,740 | +0.57(+1.76%) |
Jul 08, 2019 | 31.55 | 32.45 | 30.97 | 32.41 | 1,006,486 | +0.94(+2.99%) |
Jul 05, 2019 | 31.18 | 31.66 | 30.91 | 31.47 | 598,738 | -0.04(-0.14%) |
Jul 03, 2019 | 31.73 | 32.62 | 31.34 | 31.51 | 901,693 | -0.24(-0.76%) |
Jul 02, 2019 | 31.12 | 31.86 | 30.59 | 31.75 | 1,405,888 | +1.05(+3.44%) |
Jul 01, 2019 | 31.15 | 31.99 | 30.52 | 30.70 | 1,291,579 | +0.01(+0.03%) |
Jun 28, 2019 | 29.78 | 30.70 | 29.60 | 30.69 | 1,440,396 | +1.37(+4.69%) |
Jun 27, 2019 | 29.24 | 29.80 | 28.77 | 29.31 | 1,109,072 | +0.17(+0.59%) |
Jun 26, 2019 | 30.26 | 30.76 | 28.45 | 29.14 | 1,183,255 | -0.91(-3.02%) |
Jun 25, 2019 | 29.74 | 30.26 | 29.49 | 30.05 | 1,117,653 | +0.41(+1.40%) |
Jun 24, 2019 | 29.56 | 30.00 | 28.99 | 29.63 | 885,911 | +0.13(+0.44%) |
Jun 21, 2019 | 29.22 | 29.77 | 28.86 | 29.50 | 1,429,869 | +0.19(+0.65%) |
Jun 20, 2019 | 28.94 | 29.38 | 28.23 | 29.31 | 1,463,289 | +1.05(+3.70%) |
Jun 19, 2019 | 29.38 | 29.38 | 28.22 | 28.27 | 1,104,083 | -0.77(-2.65%) |
Jun 18, 2019 | 28.96 | 29.45 | 28.68 | 29.04 | 1,179,002 | +0.48(+1.70%) |
Jun 17, 2019 | 28.82 | 28.98 | 27.84 | 28.55 | 851,663 | +0.11(+0.40%) |
Jun 14, 2019 | 29.44 | 29.84 | 28.42 | 28.44 | 1,724,958 | -0.99(-3.38%) |
Jun 13, 2019 | 29.59 | 29.67 | 28.22 | 29.44 | 2,891,822 | -0.49(-1.65%) |
Jun 12, 2019 | 27.22 | 29.98 | 26.80 | 29.93 | 5,595,670 | +3.32(+12.48%) |
Jun 11, 2019 | 25.04 | 26.74 | 24.85 | 26.61 | 3,467,382 | +1.93(+7.81%) |
Jun 10, 2019 | 23.85 | 24.70 | 23.81 | 24.68 | 1,505,813 | +0.99(+4.16%) |
Jun 07, 2019 | 24.14 | 24.42 | 23.37 | 23.70 | 835,064 | -0.18(-0.76%) |
Jun 06, 2019 | 23.55 | 23.89 | 23.01 | 23.88 | 1,266,209 | +0.56(+2.41%) |
Jun 05, 2019 | 23.01 | 23.77 | 22.83 | 23.32 | 1,841,319 | +0.39(+1.70%) |
Jun 04, 2019 | 21.90 | 22.95 | 21.89 | 22.93 | 1,707,702 | +1.31(+6.08%) |