Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 25.07 | 25.19 | 22.17 | 22.94 | 6,612,568 | -2.02(-8.10%) |
Aug 28, 2020 | 24.69 | 25.76 | 24.52 | 24.96 | 3,598,082 | +0.59(+2.43%) |
Aug 27, 2020 | 24.00 | 25.37 | 23.46 | 24.37 | 4,200,448 | +0.30(+1.25%) |
Aug 26, 2020 | 23.41 | 24.27 | 23.01 | 24.07 | 5,288,234 | +1.14(+4.99%) |
Aug 25, 2020 | 25.91 | 26.14 | 22.75 | 22.92 | 9,445,754 | -2.73(-10.65%) |
Aug 24, 2020 | 26.92 | 27.08 | 25.17 | 25.66 | 4,173,519 | -0.76(-2.87%) |
Aug 21, 2020 | 26.41 | 27.00 | 26.14 | 26.41 | 3,204,122 | +0.29(+1.12%) |
Aug 20, 2020 | 27.16 | 27.19 | 25.64 | 26.12 | 9,986,986 | -2.53(-8.82%) |
Aug 19, 2020 | 28.25 | 30.08 | 28.16 | 28.65 | 3,523,436 | +0.66(+2.37%) |
Aug 18, 2020 | 28.28 | 28.76 | 27.54 | 27.98 | 2,073,892 | +0.00(+0.00%) |
Aug 17, 2020 | 26.64 | 28.13 | 26.11 | 27.98 | 3,054,101 | +1.72(+6.55%) |
Aug 14, 2020 | 26.51 | 26.98 | 26.07 | 26.26 | 1,761,671 | -0.06(-0.21%) |
Aug 13, 2020 | 25.89 | 27.20 | 25.85 | 26.32 | 2,418,291 | +0.73(+2.87%) |
Aug 12, 2020 | 25.77 | 26.52 | 25.17 | 25.59 | 2,220,659 | +0.28(+1.09%) |
Aug 11, 2020 | 25.84 | 26.50 | 25.09 | 25.31 | 3,198,206 | -0.07(-0.28%) |
Aug 10, 2020 | 25.50 | 26.67 | 24.87 | 25.38 | 3,092,648 | -0.17(-0.68%) |
Aug 07, 2020 | 26.96 | 27.08 | 24.09 | 25.55 | 6,584,070 | -0.50(-1.91%) |
Aug 06, 2020 | 32.29 | 32.82 | 25.89 | 26.05 | 12,442,514 | -7.33(-21.97%) |
Aug 05, 2020 | 31.85 | 33.54 | 31.58 | 33.38 | 4,968,778 | +2.55(+8.27%) |
Aug 04, 2020 | 31.56 | 32.59 | 30.16 | 30.83 | 2,956,554 | -0.78(-2.47%) |
Aug 03, 2020 | 30.00 | 32.10 | 29.70 | 31.62 | 4,885,158 | +2.71(+9.37%) |
Jul 31, 2020 | 29.07 | 29.41 | 27.72 | 28.91 | 1,970,179 | +0.08(+0.27%) |
Jul 30, 2020 | 27.19 | 29.60 | 27.04 | 28.83 | 2,341,114 | +1.34(+4.88%) |
Jul 29, 2020 | 29.13 | 29.21 | 27.15 | 27.49 | 2,000,312 | -1.29(-4.47%) |
Jul 28, 2020 | 29.79 | 30.72 | 28.66 | 28.77 | 1,394,563 | -1.36(-4.51%) |
Jul 27, 2020 | 28.17 | 30.18 | 27.83 | 30.13 | 1,893,621 | +2.43(+8.78%) |
Jul 24, 2020 | 27.63 | 28.89 | 27.32 | 27.70 | 1,327,302 | -0.47(-1.68%) |
Jul 23, 2020 | 30.25 | 30.98 | 27.75 | 28.17 | 2,722,497 | -2.05(-6.79%) |
Jul 22, 2020 | 29.15 | 30.31 | 29.01 | 30.23 | 1,864,215 | +1.22(+4.22%) |
Jul 21, 2020 | 27.88 | 29.55 | 27.64 | 29.00 | 2,724,982 | +1.78(+6.55%) |
Jul 20, 2020 | 27.66 | 28.02 | 26.86 | 27.22 | 1,383,943 | -0.50(-1.79%) |
Jul 17, 2020 | 27.99 | 28.85 | 27.33 | 27.72 | 2,298,521 | -0.20(-0.71%) |
Jul 16, 2020 | 26.82 | 28.09 | 26.44 | 27.91 | 3,727,085 | +1.11(+4.12%) |
Jul 15, 2020 | 26.82 | 27.10 | 25.49 | 26.81 | 3,826,456 | +0.49(+1.86%) |
Jul 14, 2020 | 22.85 | 26.54 | 22.63 | 26.32 | 4,147,299 | +2.62(+11.06%) |
Jul 13, 2020 | 24.27 | 25.55 | 23.53 | 23.70 | 4,866,995 | -0.17(-0.69%) |
Jul 10, 2020 | 20.84 | 24.80 | 20.60 | 23.86 | 7,719,713 | +3.27(+15.87%) |
Jul 09, 2020 | 21.24 | 21.65 | 20.16 | 20.60 | 1,409,765 | -0.73(-3.41%) |
Jul 08, 2020 | 20.29 | 21.35 | 19.83 | 21.32 | 1,573,559 | +1.22(+6.09%) |
Jul 07, 2020 | 20.66 | 20.84 | 19.94 | 20.10 | 1,547,751 | -0.78(-3.74%) |
Jul 06, 2020 | 22.59 | 22.77 | 20.69 | 20.88 | 1,876,928 | -1.02(-4.65%) |
Jul 02, 2020 | 22.78 | 23.07 | 21.81 | 21.90 | 1,324,262 | -0.15(-0.68%) |
Jul 01, 2020 | 21.45 | 22.55 | 21.45 | 22.05 | 2,072,535 | +0.61(+2.83%) |
Jun 30, 2020 | 20.77 | 21.70 | 20.56 | 21.44 | 1,711,756 | +0.23(+1.08%) |
Jun 29, 2020 | 20.37 | 21.69 | 19.88 | 21.21 | 1,951,252 | +1.20(+6.00%) |
Jun 26, 2020 | 20.52 | 20.70 | 19.85 | 20.01 | 1,902,534 | -0.40(-1.97%) |
Jun 25, 2020 | 20.01 | 20.85 | 19.77 | 20.41 | 1,480,019 | +0.36(+1.77%) |
Jun 24, 2020 | 20.97 | 21.69 | 19.81 | 20.06 | 2,609,884 | -1.34(-6.27%) |
Jun 23, 2020 | 22.50 | 22.56 | 21.37 | 21.40 | 2,185,755 | -0.66(-3.01%) |
Jun 22, 2020 | 21.43 | 22.66 | 21.20 | 22.06 | 3,217,940 | +0.73(+3.44%) |
Jun 19, 2020 | 21.22 | 21.92 | 20.91 | 21.33 | 5,010,004 | +0.54(+2.58%) |
Jun 18, 2020 | 19.81 | 20.85 | 19.58 | 20.79 | 1,907,002 | +0.79(+3.95%) |
Jun 17, 2020 | 19.51 | 20.83 | 19.19 | 20.00 | 2,844,741 | +0.42(+2.14%) |
Jun 16, 2020 | 21.18 | 21.27 | 19.02 | 19.59 | 1,766,070 | -0.33(-1.66%) |
Jun 15, 2020 | 17.68 | 20.45 | 17.37 | 19.92 | 3,139,060 | +1.47(+7.96%) |
Jun 12, 2020 | 18.16 | 18.69 | 17.54 | 18.45 | 1,976,386 | +1.87(+11.25%) |
Jun 11, 2020 | 17.63 | 18.13 | 16.12 | 16.58 | 2,913,841 | -2.20(-11.72%) |
Jun 10, 2020 | 19.87 | 20.12 | 18.22 | 18.79 | 2,446,669 | -0.55(-2.84%) |
Jun 09, 2020 | 18.92 | 20.76 | 18.62 | 19.33 | 3,648,136 | -0.27(-1.36%) |
Jun 08, 2020 | 18.19 | 19.67 | 17.64 | 19.60 | 4,042,281 | +2.27(+13.12%) |
Jun 05, 2020 | 19.24 | 19.57 | 16.58 | 17.33 | 3,458,061 | -0.95(-5.19%) |
Jun 04, 2020 | 17.70 | 18.75 | 17.63 | 18.28 | 1,991,499 | +0.27(+1.52%) |
Jun 03, 2020 | 18.55 | 19.00 | 17.95 | 18.00 | 2,699,311 | -0.05(-0.26%) |
Jun 02, 2020 | 18.53 | 18.59 | 17.40 | 18.05 | 2,428,706 | -0.06(-0.35%) |
Jun 01, 2020 | 16.98 | 18.58 | 16.66 | 18.11 | 2,626,936 | +1.51(+9.11%) |
May 29, 2020 | 16.21 | 16.79 | 15.71 | 16.60 | 2,195,469 | +0.28(+1.73%) |
May 28, 2020 | 17.24 | 18.60 | 16.27 | 16.32 | 4,503,904 | -0.61(-3.61%) |
May 27, 2020 | 17.83 | 18.09 | 16.01 | 16.93 | 3,413,575 | -0.59(-3.36%) |
May 26, 2020 | 16.98 | 18.42 | 16.50 | 17.52 | 6,084,088 | +1.85(+11.81%) |
May 22, 2020 | 16.30 | 16.38 | 15.36 | 15.67 | 2,686,725 | -0.56(-3.43%) |
May 21, 2020 | 15.13 | 16.43 | 15.13 | 16.22 | 3,425,541 | +1.10(+7.25%) |
May 20, 2020 | 14.36 | 15.73 | 14.26 | 15.13 | 4,505,412 | +1.05(+7.46%) |
May 19, 2020 | 13.96 | 14.47 | 13.76 | 14.08 | 1,924,506 | +0.12(+0.84%) |
May 18, 2020 | 13.32 | 14.74 | 13.25 | 13.96 | 3,841,485 | +1.53(+12.29%) |
May 15, 2020 | 11.42 | 12.78 | 11.18 | 12.43 | 2,581,966 | +1.00(+8.70%) |
May 14, 2020 | 10.99 | 11.82 | 10.86 | 11.43 | 1,756,465 | -0.14(-1.22%) |
May 13, 2020 | 11.50 | 11.94 | 10.42 | 11.58 | 3,338,975 | -0.04(-0.34%) |
May 12, 2020 | 11.92 | 12.85 | 11.20 | 11.61 | 5,637,892 | -0.13(-1.13%) |
May 11, 2020 | 10.77 | 11.85 | 10.70 | 11.75 | 4,611,391 | +0.78(+7.07%) |
May 08, 2020 | 9.318 | 11.44 | 9.318 | 10.97 | 15,112,957 | +2.50(+29.51%) |
May 07, 2020 | 8.307 | 8.879 | 7.861 | 8.472 | 4,692,790 | +0.33(+4.04%) |
May 06, 2020 | 7.241 | 8.229 | 7.202 | 8.143 | 3,832,072 | +0.98(+13.68%) |
May 05, 2020 | 6.967 | 7.390 | 6.912 | 7.163 | 2,649,118 | +0.45(+6.78%) |
May 04, 2020 | 6.121 | 6.756 | 5.917 | 6.709 | 1,390,379 | +0.26(+4.01%) |
May 01, 2020 | 6.677 | 6.803 | 6.038 | 6.450 | 1,817,775 | -0.50(-7.22%) |
Apr 30, 2020 | 7.367 | 7.367 | 6.912 | 6.951 | 2,038,429 | -0.59(-7.80%) |
Apr 29, 2020 | 7.680 | 7.986 | 7.414 | 7.539 | 2,448,505 | +0.24(+3.33%) |
Apr 28, 2020 | 7.383 | 7.727 | 6.873 | 7.296 | 3,247,331 | +0.31(+4.49%) |
Apr 27, 2020 | 6.238 | 7.171 | 6.121 | 6.983 | 2,951,208 | +0.85(+13.79%) |
Apr 24, 2020 | 5.948 | 6.223 | 5.768 | 6.136 | 2,194,703 | +0.26(+4.40%) |
Apr 23, 2020 | 5.964 | 6.176 | 5.839 | 5.878 | 1,823,225 | -0.05(-0.92%) |
Apr 22, 2020 | 6.450 | 6.569 | 5.925 | 5.933 | 1,419,827 | -0.34(-5.37%) |
Apr 21, 2020 | 6.372 | 6.661 | 5.893 | 6.270 | 1,978,189 | -0.06(-0.99%) |
Apr 20, 2020 | 5.643 | 6.364 | 5.572 | 6.332 | 2,057,831 | +0.45(+7.59%) |
Apr 17, 2020 | 5.823 | 5.988 | 5.572 | 5.886 | 2,373,597 | +0.53(+9.80%) |
Apr 16, 2020 | 5.361 | 5.549 | 5.094 | 5.361 | 1,309,719 | -0.06(-1.16%) |
Apr 15, 2020 | 5.204 | 5.682 | 5.055 | 5.423 | 1,766,030 | -0.16(-2.81%) |
Apr 14, 2020 | 5.603 | 6.066 | 5.376 | 5.580 | 2,044,574 | +0.19(+3.49%) |
Apr 13, 2020 | 5.658 | 5.666 | 5.031 | 5.392 | 2,557,465 | -0.27(-4.71%) |
Apr 09, 2020 | 5.517 | 5.870 | 5.282 | 5.658 | 3,460,230 | +0.52(+10.06%) |
Apr 08, 2020 | 4.632 | 5.337 | 4.600 | 5.141 | 3,505,946 | +0.50(+10.81%) |
Apr 07, 2020 | 4.545 | 5.008 | 4.240 | 4.640 | 2,657,095 | +0.51(+12.33%) |
Apr 06, 2020 | 3.926 | 4.310 | 3.879 | 4.130 | 2,202,097 | +0.57(+16.08%) |
Apr 03, 2020 | 3.879 | 3.926 | 3.378 | 3.558 | 2,294,103 | -0.38(-9.56%) |
Apr 02, 2020 | 3.730 | 3.997 | 3.601 | 3.934 | 1,645,586 | +0.24(+6.58%) |
Apr 01, 2020 | 4.122 | 4.169 | 3.213 | 3.691 | 3,940,618 | -0.77(-17.22%) |
Mar 31, 2020 | 4.624 | 4.820 | 4.350 | 4.459 | 1,515,503 | -0.18(-3.89%) |
Mar 30, 2020 | 5.282 | 5.384 | 4.201 | 4.640 | 3,153,342 | -0.67(-12.56%) |
Mar 27, 2020 | 5.141 | 5.427 | 4.808 | 5.306 | 2,948,558 | -0.23(-4.11%) |
Mar 26, 2020 | 5.486 | 6.042 | 5.214 | 5.533 | 3,122,765 | +0.34(+6.65%) |
Mar 25, 2020 | 5.118 | 6.254 | 4.718 | 5.188 | 4,240,284 | +0.24(+4.91%) |
Mar 24, 2020 | 4.444 | 5.125 | 4.365 | 4.945 | 3,154,802 | +1.11(+29.04%) |
Mar 23, 2020 | 3.386 | 3.911 | 3.339 | 3.832 | 2,694,362 | +0.49(+14.52%) |
Mar 20, 2020 | 3.527 | 3.950 | 3.150 | 3.346 | 4,728,437 | +0.30(+9.77%) |
Mar 19, 2020 | 3.315 | 3.676 | 2.837 | 3.049 | 2,917,918 | +0.02(+0.52%) |
Mar 18, 2020 | 4.295 | 4.318 | 2.665 | 3.033 | 4,026,738 | -1.50(-33.16%) |
Mar 17, 2020 | 4.710 | 5.447 | 4.232 | 4.538 | 2,004,349 | -0.09(-1.86%) |
Mar 16, 2020 | 4.436 | 6.050 | 4.334 | 4.624 | 2,276,007 | -0.72(-13.49%) |
Mar 13, 2020 | 5.298 | 5.635 | 4.898 | 5.345 | 2,590,515 | +0.72(+15.46%) |
Mar 12, 2020 | 4.973 | 5.202 | 4.438 | 4.629 | 3,003,536 | -1.19(-20.47%) |
Mar 11, 2020 | 6.791 | 6.791 | 5.657 | 5.821 | 2,641,264 | -1.24(-17.53%) |
Mar 10, 2020 | 6.883 | 7.058 | 6.493 | 7.058 | 2,539,069 | +0.59(+9.09%) |
Mar 09, 2020 | 7.410 | 7.517 | 6.432 | 6.470 | 2,023,444 | -1.27(-16.39%) |
Mar 06, 2020 | 7.891 | 8.265 | 7.624 | 7.738 | 2,143,233 | -0.34(-4.16%) |
Mar 05, 2020 | 9.205 | 9.251 | 8.036 | 8.074 | 1,599,421 | -1.28(-13.71%) |
Mar 04, 2020 | 9.801 | 10.03 | 9.213 | 9.358 | 1,020,206 | -0.31(-3.24%) |
Mar 03, 2020 | 10.69 | 10.76 | 9.610 | 9.671 | 1,429,812 | -0.95(-8.99%) |
Mar 02, 2020 | 10.69 | 10.72 | 9.388 | 10.63 | 1,558,122 | +0.18(+1.68%) |
Feb 28, 2020 | 9.992 | 11.01 | 9.877 | 10.45 | 1,482,931 | -0.02(-0.15%) |
Feb 27, 2020 | 10.78 | 11.03 | 9.961 | 10.47 | 1,348,769 | -0.64(-5.78%) |
Feb 26, 2020 | 11.59 | 11.79 | 11.01 | 11.11 | 1,754,690 | -0.28(-2.48%) |
Feb 25, 2020 | 12.15 | 12.19 | 11.27 | 11.39 | 964,930 | -0.68(-5.63%) |
Feb 24, 2020 | 11.99 | 12.39 | 11.83 | 12.07 | 830,788 | -0.38(-3.07%) |
Feb 21, 2020 | 12.57 | 12.76 | 12.36 | 12.45 | 590,004 | -0.15(-1.15%) |
Feb 20, 2020 | 12.25 | 12.96 | 12.25 | 12.60 | 622,739 | +0.28(+2.23%) |
Feb 19, 2020 | 12.21 | 12.50 | 12.12 | 12.32 | 461,202 | +0.15(+1.26%) |
Feb 18, 2020 | 12.12 | 12.41 | 11.95 | 12.17 | 628,911 | -0.06(-0.50%) |
Feb 14, 2020 | 12.15 | 12.31 | 12.05 | 12.23 | 449,539 | +0.09(+0.75%) |
Feb 13, 2020 | 11.75 | 12.18 | 11.69 | 12.14 | 421,717 | +0.33(+2.78%) |
Feb 12, 2020 | 11.53 | 11.92 | 11.24 | 11.81 | 677,110 | +0.34(+3.00%) |
Feb 11, 2020 | 11.92 | 11.92 | 11.31 | 11.47 | 660,863 | -0.27(-2.28%) |
Feb 10, 2020 | 11.83 | 12.03 | 11.61 | 11.73 | 472,326 | -0.05(-0.39%) |
Feb 07, 2020 | 11.99 | 11.99 | 11.65 | 11.78 | 293,496 | -0.25(-2.10%) |
Feb 06, 2020 | 12.39 | 12.51 | 11.78 | 12.03 | 582,746 | -0.25(-2.05%) |
Feb 05, 2020 | 12.21 | 12.37 | 11.99 | 12.28 | 377,473 | +0.20(+1.64%) |
Feb 04, 2020 | 12.20 | 12.37 | 11.96 | 12.08 | 492,608 | +0.03(+0.25%) |
Feb 03, 2020 | 12.02 | 12.22 | 11.90 | 12.05 | 365,277 | +0.16(+1.35%) |
Jan 31, 2020 | 12.16 | 12.57 | 11.83 | 11.89 | 793,567 | -0.07(-0.58%) |
Jan 30, 2020 | 11.96 | 12.11 | 11.60 | 11.96 | 434,335 | -0.15(-1.20%) |
Jan 29, 2020 | 12.12 | 12.28 | 11.96 | 12.11 | 321,229 | +0.06(+0.51%) |
Jan 28, 2020 | 12.07 | 12.21 | 11.79 | 12.05 | 452,708 | -0.03(-0.25%) |
Jan 27, 2020 | 12.15 | 12.51 | 11.98 | 12.08 | 687,769 | -0.47(-3.77%) |
Jan 24, 2020 | 12.89 | 12.89 | 12.28 | 12.55 | 567,488 | -0.31(-2.38%) |
Jan 23, 2020 | 12.58 | 12.91 | 12.31 | 12.86 | 649,091 | -0.02(-0.12%) |
Jan 22, 2020 | 12.53 | 12.93 | 12.47 | 12.87 | 794,759 | +0.47(+3.76%) |
Jan 21, 2020 | 12.40 | 12.44 | 12.21 | 12.41 | 762,499 | -0.07(-0.55%) |
Jan 17, 2020 | 12.57 | 12.72 | 12.36 | 12.47 | 578,484 | +0.02(+0.12%) |
Jan 16, 2020 | 12.72 | 12.83 | 12.28 | 12.46 | 888,896 | -0.15(-1.15%) |
Jan 15, 2020 | 12.02 | 12.80 | 12.02 | 12.60 | 1,817,217 | +0.52(+4.30%) |
Jan 14, 2020 | 11.58 | 12.96 | 11.50 | 12.08 | 2,814,520 | +1.01(+9.10%) |
Jan 13, 2020 | 10.28 | 11.19 | 10.24 | 11.08 | 1,224,174 | +0.86(+8.45%) |
Jan 10, 2020 | 9.961 | 10.31 | 9.892 | 10.21 | 736,098 | +0.22(+2.22%) |
Jan 09, 2020 | 10.37 | 10.37 | 9.854 | 9.992 | 739,831 | -0.35(-3.40%) |
Jan 08, 2020 | 10.18 | 10.45 | 10.18 | 10.34 | 684,935 | +0.20(+1.96%) |
Jan 07, 2020 | 10.05 | 10.50 | 9.556 | 10.14 | 1,341,303 | -0.15(-1.48%) |
Jan 06, 2020 | 10.69 | 10.79 | 10.27 | 10.30 | 1,008,915 | -0.51(-4.73%) |
Jan 03, 2020 | 10.80 | 11.10 | 10.69 | 10.81 | 780,214 | -0.19(-1.74%) |
Jan 02, 2020 | 11.31 | 11.32 | 10.78 | 11.00 | 977,268 | -0.26(-2.31%) |
Dec 31, 2019 | 10.87 | 11.32 | 10.80 | 11.26 | 951,966 | +0.31(+2.86%) |
Dec 30, 2019 | 11.10 | 11.21 | 10.86 | 10.95 | 836,176 | -0.14(-1.24%) |
Dec 27, 2019 | 10.99 | 11.24 | 10.99 | 11.08 | 457,263 | +0.14(+1.26%) |
Dec 26, 2019 | 11.10 | 11.21 | 10.80 | 10.95 | 608,039 | -0.18(-1.65%) |
Dec 24, 2019 | 11.18 | 11.28 | 10.97 | 11.13 | 269,278 | -0.13(-1.15%) |
Dec 23, 2019 | 11.31 | 11.31 | 11.07 | 11.26 | 567,853 | -0.07(-0.61%) |
Dec 20, 2019 | 11.16 | 11.38 | 10.98 | 11.33 | 1,180,139 | +0.29(+2.63%) |
Dec 19, 2019 | 11.01 | 11.29 | 10.87 | 11.04 | 789,918 | +0.04(+0.35%) |
Dec 18, 2019 | 10.69 | 11.27 | 10.57 | 11.00 | 1,303,227 | +0.37(+3.45%) |
Dec 17, 2019 | 10.52 | 10.73 | 10.43 | 10.63 | 595,222 | +0.11(+1.09%) |
Dec 16, 2019 | 10.10 | 10.66 | 9.992 | 10.52 | 889,046 | +0.49(+4.87%) |
Dec 13, 2019 | 10.42 | 10.43 | 9.984 | 10.03 | 739,763 | -0.39(-3.72%) |
Dec 12, 2019 | 10.39 | 10.64 | 10.32 | 10.42 | 727,870 | +0.02(+0.15%) |
Dec 11, 2019 | 10.05 | 10.41 | 9.949 | 10.40 | 719,153 | +0.41(+4.08%) |
Dec 10, 2019 | 9.692 | 10.06 | 9.511 | 9.994 | 929,954 | +0.25(+2.56%) |
Dec 09, 2019 | 10.20 | 10.25 | 9.737 | 9.745 | 1,082,305 | -0.54(-5.29%) |
Dec 06, 2019 | 10.21 | 10.55 | 10.19 | 10.29 | 890,646 | +0.24(+2.41%) |
Dec 05, 2019 | 10.08 | 10.21 | 9.858 | 10.05 | 559,620 | +0.02(+0.15%) |
Dec 04, 2019 | 9.488 | 10.25 | 9.488 | 10.03 | 1,385,507 | +0.58(+6.16%) |
Dec 03, 2019 | 8.876 | 9.518 | 8.763 | 9.450 | 1,067,800 | +0.31(+3.39%) |
Dec 02, 2019 | 9.103 | 9.322 | 9.054 | 9.140 | 426,365 | +0.05(+0.50%) |
Nov 29, 2019 | 9.065 | 9.254 | 8.944 | 9.095 | 513,763 | -0.01(-0.08%) |
Nov 27, 2019 | 9.140 | 9.254 | 8.967 | 9.103 | 673,412 | +0.04(+0.42%) |
Nov 26, 2019 | 9.163 | 9.322 | 9.042 | 9.065 | 607,019 | -0.17(-1.80%) |
Nov 25, 2019 | 9.314 | 9.314 | 9.027 | 9.231 | 701,239 | +0.05(+0.58%) |
Nov 22, 2019 | 9.004 | 9.261 | 8.982 | 9.178 | 506,614 | +0.20(+2.19%) |
Nov 21, 2019 | 9.299 | 9.359 | 8.944 | 8.982 | 789,461 | -0.26(-2.78%) |
Nov 20, 2019 | 9.269 | 9.359 | 9.095 | 9.239 | 814,021 | -0.07(-0.73%) |
Nov 19, 2019 | 8.989 | 9.322 | 8.846 | 9.307 | 765,397 | +0.24(+2.67%) |
Nov 18, 2019 | 9.307 | 9.495 | 9.031 | 9.065 | 897,498 | -0.18(-1.96%) |
Nov 15, 2019 | 9.216 | 9.280 | 9.020 | 9.246 | 847,755 | +0.11(+1.16%) |
Nov 14, 2019 | 9.095 | 9.473 | 9.035 | 9.140 | 1,199,579 | +0.00(+0.00%) |
Nov 13, 2019 | 8.430 | 9.201 | 8.272 | 9.140 | 2,047,601 | +0.67(+7.94%) |
Nov 12, 2019 | 8.279 | 8.536 | 8.053 | 8.468 | 1,121,375 | +0.17(+2.00%) |
Nov 11, 2019 | 8.083 | 8.778 | 7.947 | 8.302 | 1,655,534 | +0.29(+3.58%) |
Nov 08, 2019 | 6.799 | 8.430 | 6.542 | 8.015 | 2,201,332 | +1.22(+17.89%) |
Nov 07, 2019 | 7.509 | 7.720 | 7.343 | 6.799 | 1,096,680 | -0.60(-8.16%) |
Nov 06, 2019 | 7.479 | 7.516 | 7.297 | 7.403 | 646,051 | -0.14(-1.80%) |
Nov 05, 2019 | 7.282 | 7.630 | 7.259 | 7.539 | 1,178,926 | +0.29(+3.96%) |
Nov 04, 2019 | 7.267 | 7.395 | 7.169 | 7.252 | 860,469 | +0.03(+0.42%) |
Nov 01, 2019 | 7.191 | 7.282 | 7.093 | 7.222 | 636,346 | +0.08(+1.16%) |
Oct 31, 2019 | 7.433 | 7.463 | 7.037 | 7.139 | 841,915 | -0.40(-5.31%) |
Oct 30, 2019 | 7.554 | 7.607 | 7.471 | 7.539 | 586,354 | -0.02(-0.20%) |
Oct 29, 2019 | 7.433 | 7.607 | 7.358 | 7.554 | 787,841 | +0.13(+1.73%) |
Oct 28, 2019 | 7.418 | 7.622 | 7.358 | 7.426 | 608,319 | +0.02(+0.31%) |
Oct 25, 2019 | 7.154 | 7.554 | 7.154 | 7.403 | 785,405 | +0.20(+2.73%) |
Oct 24, 2019 | 7.403 | 7.479 | 7.139 | 7.207 | 438,946 | -0.23(-3.05%) |
Oct 23, 2019 | 7.123 | 7.525 | 7.025 | 7.433 | 912,065 | +0.29(+4.13%) |
Oct 22, 2019 | 6.791 | 7.139 | 6.719 | 7.139 | 1,070,365 | +0.36(+5.23%) |
Oct 21, 2019 | 6.731 | 6.893 | 6.655 | 6.784 | 815,540 | +0.13(+1.93%) |
Oct 18, 2019 | 6.746 | 6.799 | 6.617 | 6.655 | 554,933 | -0.14(-2.11%) |
Oct 17, 2019 | 6.882 | 6.957 | 6.753 | 6.799 | 556,222 | -0.02(-0.33%) |
Oct 16, 2019 | 6.685 | 6.995 | 6.685 | 6.821 | 882,255 | +0.10(+1.46%) |
Oct 15, 2019 | 6.557 | 6.961 | 6.519 | 6.723 | 863,240 | +0.18(+2.77%) |
Oct 14, 2019 | 6.595 | 6.648 | 6.406 | 6.542 | 604,721 | -0.06(-0.92%) |
Oct 11, 2019 | 6.194 | 6.673 | 6.141 | 6.602 | 1,374,095 | +0.63(+10.49%) |
Oct 10, 2019 | 5.915 | 6.119 | 5.892 | 5.975 | 590,592 | +0.04(+0.64%) |
Oct 09, 2019 | 6.043 | 6.141 | 5.937 | 5.937 | 597,478 | -0.05(-0.76%) |
Oct 08, 2019 | 6.398 | 6.398 | 5.968 | 5.983 | 2,651,909 | -0.51(-7.80%) |
Oct 07, 2019 | 6.459 | 6.542 | 6.376 | 6.489 | 748,033 | -0.01(-0.12%) |
Oct 04, 2019 | 6.564 | 6.648 | 6.368 | 6.496 | 732,586 | -0.06(-0.92%) |
Oct 03, 2019 | 6.595 | 6.723 | 6.440 | 6.557 | 2,699,917 | -0.11(-1.59%) |
Oct 02, 2019 | 6.700 | 6.784 | 6.527 | 6.663 | 1,433,336 | -0.07(-1.01%) |
Oct 01, 2019 | 6.776 | 7.003 | 6.595 | 6.731 | 1,258,721 | +0.01(+0.11%) |
Sep 30, 2019 | 6.451 | 6.806 | 6.451 | 6.723 | 1,801,996 | +0.31(+4.83%) |
Sep 27, 2019 | 6.345 | 6.580 | 6.247 | 6.413 | 1,353,708 | +0.07(+1.07%) |
Sep 26, 2019 | 6.345 | 6.451 | 6.255 | 6.345 | 732,776 | -0.02(-0.36%) |
Sep 25, 2019 | 6.376 | 6.610 | 6.315 | 6.368 | 907,742 | -0.01(-0.12%) |
Sep 24, 2019 | 6.791 | 6.844 | 6.240 | 6.376 | 1,200,450 | -0.35(-5.17%) |
Sep 23, 2019 | 6.534 | 6.776 | 6.383 | 6.723 | 693,866 | +0.11(+1.60%) |
Sep 20, 2019 | 6.549 | 6.795 | 6.493 | 6.617 | 2,635,668 | +0.03(+0.46%) |
Sep 19, 2019 | 6.738 | 6.829 | 6.549 | 6.587 | 874,769 | -0.14(-2.02%) |
Sep 18, 2019 | 6.821 | 6.829 | 6.557 | 6.723 | 1,010,925 | -0.11(-1.66%) |
Sep 17, 2019 | 6.927 | 7.003 | 6.739 | 6.836 | 1,058,241 | -0.11(-1.63%) |
Sep 16, 2019 | 7.033 | 7.244 | 6.897 | 6.950 | 1,082,065 | -0.15(-2.13%) |
Sep 13, 2019 | 7.063 | 7.327 | 6.950 | 7.101 | 852,389 | +0.11(+1.55%) |
Sep 12, 2019 | 7.134 | 7.394 | 6.903 | 6.993 | 894,084 | -0.10(-1.36%) |
Sep 11, 2019 | 6.903 | 7.118 | 6.718 | 7.089 | 913,089 | +0.20(+2.91%) |
Sep 10, 2019 | 6.376 | 6.903 | 6.361 | 6.889 | 1,399,121 | +0.53(+8.29%) |
Sep 09, 2019 | 5.871 | 6.420 | 5.863 | 6.361 | 1,229,696 | +0.53(+9.04%) |
Sep 06, 2019 | 5.960 | 6.012 | 5.804 | 5.833 | 994,606 | -0.12(-2.00%) |
Sep 05, 2019 | 5.759 | 6.056 | 5.700 | 5.952 | 1,033,392 | +0.18(+3.09%) |
Sep 04, 2019 | 5.425 | 5.804 | 5.291 | 5.774 | 1,693,715 | +0.27(+5.00%) |