Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.650 | 10.03 | 9.430 | 9.870 | 8,234,582 | +0.27(+2.81%) |
Apr 29, 2020 | 9.060 | 9.950 | 9.060 | 9.600 | 9,906,960 | +1.20(+14.29%) |
Apr 28, 2020 | 8.840 | 8.870 | 8.360 | 8.400 | 4,546,122 | -0.39(-4.49%) |
Apr 27, 2020 | 8.800 | 8.810 | 8.630 | 8.795 | 3,791,927 | +0.24(+2.87%) |
Apr 24, 2020 | 8.590 | 8.680 | 8.200 | 8.550 | 4,186,000 | -0.06(-0.75%) |
Apr 23, 2020 | 7.760 | 8.630 | 7.750 | 8.615 | 7,440,468 | +0.92(+11.88%) |
Apr 22, 2020 | 7.650 | 7.750 | 7.520 | 7.700 | 3,524,079 | +0.26(+3.49%) |
Apr 21, 2020 | 7.197 | 7.500 | 7.030 | 7.440 | 3,266,412 | +0.14(+1.92%) |
Apr 20, 2020 | 7.569 | 7.770 | 7.170 | 7.300 | 3,809,637 | -0.19(-2.54%) |
Apr 17, 2020 | 7.640 | 7.670 | 7.200 | 7.490 | 2,823,500 | -0.17(-2.22%) |
Apr 16, 2020 | 7.450 | 7.690 | 7.280 | 7.660 | 3,216,798 | +0.52(+7.21%) |
Apr 15, 2020 | 7.176 | 7.240 | 7.050 | 7.145 | 2,683,162 | -0.19(-2.52%) |
Apr 14, 2020 | 7.367 | 7.620 | 7.300 | 7.330 | 2,931,262 | +0.08(+1.10%) |
Apr 13, 2020 | 7.450 | 7.460 | 7.150 | 7.250 | 4,296,846 | -0.55(-7.05%) |
Apr 09, 2020 | 7.940 | 8.080 | 7.620 | 7.800 | 3,274,400 | -0.05(-0.64%) |
Apr 08, 2020 | 7.790 | 8.040 | 7.700 | 7.850 | 2,370,540 | +0.19(+2.48%) |
Apr 07, 2020 | 8.069 | 8.150 | 7.610 | 7.660 | 3,469,881 | -0.29(-3.65%) |
Apr 06, 2020 | 7.824 | 8.060 | 7.710 | 7.950 | 4,910,448 | +0.47(+6.28%) |
Apr 03, 2020 | 7.940 | 7.940 | 7.250 | 7.480 | 3,059,700 | -0.24(-3.11%) |
Apr 02, 2020 | 7.000 | 7.870 | 6.980 | 7.720 | 7,980,627 | +1.23(+18.86%) |
Apr 01, 2020 | 6.800 | 6.900 | 6.410 | 6.495 | 4,274,846 | -0.62(-8.78%) |
Mar 31, 2020 | 7.070 | 7.140 | 6.940 | 7.120 | 2,675,503 | +0.07(+0.99%) |
Mar 30, 2020 | 7.080 | 7.150 | 6.910 | 7.050 | 3,654,427 | -0.25(-3.42%) |
Mar 27, 2020 | 7.369 | 7.405 | 7.110 | 7.300 | 3,841,100 | -0.06(-0.82%) |
Mar 26, 2020 | 7.270 | 7.470 | 7.050 | 7.360 | 4,711,538 | +0.01(+0.14%) |
Mar 25, 2020 | 7.450 | 7.670 | 7.250 | 7.350 | 4,165,800 | -0.20(-2.65%) |
Mar 24, 2020 | 7.850 | 7.930 | 7.450 | 7.550 | 4,561,482 | +0.36(+5.01%) |
Mar 23, 2020 | 7.020 | 7.330 | 6.860 | 7.190 | 4,204,967 | +0.19(+2.71%) |
Mar 20, 2020 | 7.730 | 7.990 | 6.650 | 7.000 | 6,952,000 | -0.20(-2.78%) |
Mar 19, 2020 | 6.980 | 7.530 | 6.590 | 7.200 | 8,487,054 | +1.19(+19.80%) |
Mar 18, 2020 | 5.870 | 6.090 | 5.550 | 6.010 | 5,589,735 | -0.09(-1.48%) |
Mar 17, 2020 | 5.900 | 6.440 | 5.620 | 6.100 | 5,408,652 | +0.56(+10.13%) |
Mar 16, 2020 | 5.130 | 5.940 | 5.010 | 5.539 | 7,240,460 | -0.78(-12.36%) |
Mar 13, 2020 | 6.920 | 7.500 | 5.610 | 6.320 | 10,933,500 | -0.10(-1.56%) |
Mar 12, 2020 | 6.970 | 7.350 | 5.880 | 6.420 | 11,750,462 | -2.19(-25.44%) |
Mar 11, 2020 | 9.000 | 9.050 | 8.150 | 8.610 | 5,530,764 | -0.65(-7.02%) |
Mar 10, 2020 | 9.410 | 9.490 | 8.520 | 9.260 | 4,923,890 | +0.39(+4.40%) |
Mar 09, 2020 | 8.990 | 9.100 | 8.210 | 8.870 | 9,051,912 | -1.71(-16.16%) |
Mar 06, 2020 | 10.93 | 11.11 | 10.26 | 10.58 | 4,238,400 | -0.35(-3.20%) |
Mar 05, 2020 | 10.43 | 10.99 | 10.05 | 10.93 | 6,350,441 | +0.89(+8.86%) |
Mar 04, 2020 | 10.08 | 10.29 | 9.960 | 10.04 | 2,981,066 | +0.04(+0.40%) |
Mar 03, 2020 | 10.27 | 10.42 | 9.450 | 10.00 | 4,127,408 | -0.36(-3.43%) |
Mar 02, 2020 | 10.48 | 10.64 | 10.15 | 10.36 | 3,673,153 | +0.51(+5.13%) |
Feb 28, 2020 | 9.700 | 10.10 | 9.560 | 9.850 | 4,698,500 | -0.66(-6.28%) |
Feb 27, 2020 | 10.49 | 10.84 | 9.670 | 10.51 | 6,697,607 | +0.15(+1.45%) |
Feb 26, 2020 | 10.15 | 10.43 | 9.910 | 10.36 | 8,500,303 | -0.18(-1.66%) |
Feb 25, 2020 | 11.58 | 11.59 | 10.53 | 10.54 | 7,397,543 | -1.19(-10.11%) |
Feb 24, 2020 | 12.72 | 12.80 | 11.44 | 11.72 | 7,392,934 | -0.81(-6.50%) |
Feb 21, 2020 | 12.49 | 12.72 | 12.15 | 12.54 | 3,671,100 | +0.21(+1.66%) |
Feb 20, 2020 | 12.58 | 12.89 | 12.22 | 12.33 | 5,849,251 | -0.80(-6.09%) |
Feb 19, 2020 | 13.50 | 13.56 | 12.92 | 13.13 | 4,840,875 | -0.33(-2.45%) |
Feb 18, 2020 | 12.45 | 13.47 | 12.18 | 13.46 | 6,380,284 | +0.25(+1.91%) |
Feb 14, 2020 | 13.05 | 13.24 | 12.72 | 13.21 | 4,327,100 | +0.66(+5.24%) |
Feb 13, 2020 | 13.47 | 13.58 | 12.51 | 12.55 | 5,597,548 | -0.93(-6.90%) |
Feb 12, 2020 | 13.06 | 13.69 | 13.06 | 13.48 | 6,291,163 | +0.49(+3.73%) |
Feb 11, 2020 | 12.25 | 13.06 | 11.94 | 12.99 | 7,269,021 | +0.81(+6.69%) |
Feb 10, 2020 | 12.01 | 12.29 | 11.87 | 12.18 | 4,763,755 | +0.39(+3.31%) |
Feb 07, 2020 | 11.90 | 11.98 | 11.57 | 11.79 | 3,450,200 | +0.09(+0.77%) |
Feb 06, 2020 | 11.95 | 12.05 | 11.52 | 11.70 | 5,313,688 | +0.19(+1.61%) |
Feb 05, 2020 | 11.05 | 11.62 | 10.93 | 11.52 | 6,963,768 | +0.98(+9.25%) |
Feb 04, 2020 | 10.46 | 10.55 | 10.20 | 10.54 | 3,227,749 | -0.05(-0.43%) |
Feb 03, 2020 | 10.89 | 11.02 | 10.52 | 10.59 | 3,272,509 | -0.31(-2.89%) |
Jan 31, 2020 | 11.21 | 11.21 | 10.55 | 10.90 | 4,674,500 | -0.43(-3.80%) |
Jan 30, 2020 | 11.01 | 11.38 | 10.90 | 11.33 | 7,483,146 | +0.43(+3.94%) |
Jan 29, 2020 | 10.31 | 11.00 | 10.27 | 10.90 | 6,848,129 | +0.78(+7.71%) |
Jan 28, 2020 | 10.04 | 10.20 | 9.850 | 10.12 | 3,634,483 | +0.30(+3.05%) |
Jan 27, 2020 | 9.800 | 9.940 | 9.560 | 9.820 | 3,124,689 | +0.34(+3.59%) |
Jan 24, 2020 | 9.070 | 9.500 | 9.060 | 9.480 | 2,374,700 | +0.49(+5.45%) |
Jan 23, 2020 | 9.270 | 9.270 | 8.900 | 8.990 | 4,281,016 | -0.54(-5.67%) |
Jan 22, 2020 | 9.650 | 9.680 | 9.420 | 9.530 | 2,299,248 | -0.21(-2.16%) |
Jan 21, 2020 | 9.890 | 9.900 | 9.510 | 9.740 | 3,997,369 | -0.33(-3.28%) |
Jan 17, 2020 | 9.990 | 10.10 | 9.800 | 10.07 | 3,911,600 | +0.36(+3.65%) |
Jan 16, 2020 | 9.870 | 9.900 | 9.690 | 9.715 | 3,078,367 | -0.28(-2.75%) |
Jan 15, 2020 | 10.28 | 10.32 | 9.830 | 9.990 | 3,709,078 | -0.04(-0.40%) |
Jan 14, 2020 | 10.16 | 10.22 | 9.780 | 10.03 | 6,932,986 | +0.59(+6.25%) |
Jan 13, 2020 | 9.390 | 9.590 | 9.310 | 9.440 | 2,680,591 | -0.16(-1.67%) |
Jan 10, 2020 | 9.300 | 9.720 | 9.300 | 9.600 | 4,485,500 | +0.30(+3.23%) |
Jan 09, 2020 | 9.260 | 9.380 | 8.950 | 9.300 | 3,057,689 | -0.02(-0.23%) |
Jan 08, 2020 | 10.27 | 10.28 | 9.150 | 9.322 | 7,626,652 | -0.78(-7.71%) |
Jan 07, 2020 | 9.480 | 10.10 | 9.260 | 10.10 | 7,787,364 | +1.11(+12.35%) |
Jan 06, 2020 | 8.980 | 9.030 | 8.920 | 8.990 | 3,363,935 | +0.40(+4.66%) |
Jan 03, 2020 | 8.280 | 8.590 | 8.130 | 8.590 | 3,858,700 | +0.61(+7.64%) |
Jan 02, 2020 | 8.180 | 8.340 | 7.910 | 7.980 | 3,377,558 | -0.21(-2.56%) |
Dec 31, 2019 | 8.470 | 8.470 | 8.150 | 8.190 | 3,093,700 | -0.23(-2.73%) |
Dec 30, 2019 | 8.750 | 8.750 | 8.400 | 8.420 | 2,553,392 | -0.16(-1.86%) |
Dec 27, 2019 | 8.540 | 8.720 | 8.500 | 8.580 | 2,608,500 | -0.24(-2.72%) |
Dec 26, 2019 | 8.850 | 9.040 | 8.630 | 8.820 | 2,744,385 | -0.03(-0.34%) |
Dec 24, 2019 | 9.040 | 9.070 | 8.750 | 8.850 | 1,851,800 | -0.15(-1.67%) |
Dec 23, 2019 | 9.090 | 9.420 | 8.900 | 9.000 | 3,651,508 | +0.12(+1.35%) |
Dec 20, 2019 | 8.550 | 8.900 | 8.510 | 8.880 | 2,184,700 | +0.44(+5.21%) |
Dec 19, 2019 | 8.450 | 8.560 | 8.320 | 8.440 | 1,914,767 | +0.02(+0.24%) |
Dec 18, 2019 | 8.020 | 8.630 | 8.000 | 8.420 | 3,475,068 | +0.41(+5.12%) |
Dec 17, 2019 | 8.190 | 8.190 | 7.920 | 8.010 | 3,276,721 | -0.26(-3.14%) |
Dec 16, 2019 | 8.610 | 8.700 | 8.250 | 8.270 | 2,971,600 | -0.52(-5.92%) |
Dec 13, 2019 | 8.750 | 8.860 | 8.690 | 8.790 | 1,360,900 | +0.02(+0.23%) |
Dec 12, 2019 | 8.620 | 8.770 | 8.520 | 8.770 | 941,517 | +0.15(+1.74%) |
Dec 11, 2019 | 8.650 | 8.680 | 8.560 | 8.620 | 860,532 | -0.03(-0.35%) |
Dec 10, 2019 | 8.770 | 8.810 | 8.590 | 8.650 | 1,554,414 | -0.17(-1.93%) |
Dec 09, 2019 | 9.050 | 9.190 | 8.720 | 8.820 | 1,595,000 | -0.18(-2.00%) |
Dec 06, 2019 | 8.700 | 9.070 | 8.690 | 9.000 | 1,485,500 | +0.19(+2.16%) |
Dec 05, 2019 | 8.920 | 9.000 | 8.660 | 8.810 | 1,592,241 | +0.08(+0.92%) |
Dec 04, 2019 | 9.110 | 9.190 | 8.710 | 8.730 | 2,318,838 | -0.26(-2.89%) |
Dec 03, 2019 | 9.040 | 9.100 | 8.910 | 8.990 | 1,332,603 | +0.00(+0.00%) |
Dec 02, 2019 | 9.220 | 9.230 | 8.990 | 8.990 | 2,401,917 | -0.58(-6.06%) |
Nov 29, 2019 | 9.770 | 9.890 | 9.550 | 9.570 | 2,272,600 | -0.01(-0.10%) |
Nov 27, 2019 | 9.040 | 9.740 | 9.040 | 9.580 | 3,452,100 | +0.58(+6.44%) |
Nov 26, 2019 | 8.950 | 9.030 | 8.910 | 9.000 | 1,446,056 | -0.04(-0.44%) |
Nov 25, 2019 | 9.150 | 9.450 | 8.920 | 9.040 | 3,050,009 | -0.23(-2.48%) |
Nov 22, 2019 | 8.630 | 9.290 | 8.530 | 9.270 | 4,922,500 | -0.04(-0.43%) |
Nov 21, 2019 | 9.500 | 9.500 | 9.010 | 9.310 | 4,490,232 | -0.38(-3.92%) |
Nov 20, 2019 | 9.640 | 10.10 | 9.600 | 9.690 | 2,041,238 | +0.08(+0.83%) |
Nov 19, 2019 | 9.920 | 10.00 | 9.600 | 9.610 | 2,954,328 | -0.49(-4.85%) |
Nov 18, 2019 | 10.37 | 10.37 | 9.800 | 10.10 | 2,947,645 | -0.16(-1.56%) |
Nov 15, 2019 | 10.41 | 10.41 | 10.13 | 10.26 | 1,611,300 | -0.20(-1.91%) |
Nov 14, 2019 | 10.60 | 10.60 | 10.34 | 10.46 | 1,227,783 | -0.20(-1.88%) |
Nov 13, 2019 | 10.70 | 10.80 | 10.60 | 10.66 | 1,101,257 | -0.02(-0.19%) |
Nov 12, 2019 | 10.61 | 10.84 | 10.43 | 10.68 | 1,451,855 | -0.08(-0.74%) |
Nov 11, 2019 | 10.68 | 10.89 | 10.45 | 10.76 | 1,426,679 | -0.12(-1.10%) |
Nov 08, 2019 | 10.49 | 10.88 | 10.32 | 10.88 | 3,045,500 | +0.00(+0.00%) |
Nov 07, 2019 | 11.10 | 11.12 | 10.68 | 10.88 | 2,028,245 | -0.32(-2.86%) |
Nov 06, 2019 | 11.72 | 11.87 | 11.18 | 11.20 | 1,683,631 | -0.45(-3.86%) |
Nov 05, 2019 | 11.64 | 11.98 | 11.60 | 11.65 | 2,168,698 | -0.17(-1.44%) |
Nov 04, 2019 | 11.40 | 12.02 | 11.31 | 11.82 | 3,561,908 | +0.62(+5.54%) |
Nov 01, 2019 | 11.05 | 11.21 | 10.91 | 11.20 | 1,518,700 | +0.08(+0.72%) |
Oct 31, 2019 | 10.93 | 11.25 | 10.93 | 11.12 | 1,917,557 | +0.27(+2.49%) |
Oct 30, 2019 | 10.69 | 10.94 | 10.52 | 10.85 | 2,150,069 | -0.14(-1.27%) |
Oct 29, 2019 | 11.23 | 11.45 | 10.86 | 10.99 | 2,765,303 | -0.27(-2.40%) |
Oct 28, 2019 | 11.03 | 11.35 | 10.73 | 11.26 | 4,960,818 | +0.95(+9.21%) |
Oct 25, 2019 | 8.770 | 10.46 | 8.710 | 10.31 | 8,299,300 | +1.83(+21.58%) |
Oct 24, 2019 | 8.610 | 8.740 | 8.420 | 8.480 | 1,736,894 | -0.07(-0.82%) |
Oct 23, 2019 | 8.390 | 8.750 | 8.350 | 8.550 | 3,165,714 | -0.47(-5.21%) |
Oct 22, 2019 | 9.200 | 9.200 | 8.970 | 9.020 | 977,596 | -0.05(-0.55%) |
Oct 21, 2019 | 9.110 | 9.170 | 8.860 | 9.070 | 1,850,517 | +0.35(+3.95%) |
Oct 18, 2019 | 8.740 | 8.795 | 8.630 | 8.725 | 2,000,300 | -0.25(-2.73%) |
Oct 17, 2019 | 8.890 | 9.210 | 8.800 | 8.970 | 2,073,276 | +0.21(+2.40%) |
Oct 16, 2019 | 9.150 | 9.150 | 8.710 | 8.760 | 4,329,526 | -0.52(-5.60%) |
Oct 15, 2019 | 9.620 | 9.750 | 9.260 | 9.280 | 2,668,371 | -0.44(-4.53%) |
Oct 14, 2019 | 9.895 | 10.00 | 9.675 | 9.720 | 1,199,909 | -0.09(-0.92%) |
Oct 11, 2019 | 10.10 | 10.15 | 9.750 | 9.810 | 2,132,200 | -0.52(-5.03%) |
Oct 10, 2019 | 10.35 | 10.47 | 10.21 | 10.33 | 1,512,948 | -0.05(-0.48%) |
Oct 09, 2019 | 9.610 | 10.52 | 9.560 | 10.38 | 3,818,853 | +0.75(+7.73%) |
Oct 08, 2019 | 9.880 | 9.910 | 9.560 | 9.635 | 1,362,235 | -0.21(-2.18%) |
Oct 07, 2019 | 9.790 | 10.23 | 9.720 | 9.850 | 2,245,725 | +0.06(+0.61%) |
Oct 04, 2019 | 9.840 | 9.850 | 9.520 | 9.790 | 1,313,100 | +0.04(+0.41%) |
Oct 03, 2019 | 9.790 | 9.850 | 9.310 | 9.750 | 1,960,100 | +0.09(+0.93%) |
Oct 02, 2019 | 9.880 | 9.950 | 9.460 | 9.660 | 2,009,621 | -0.24(-2.42%) |
Oct 01, 2019 | 10.73 | 10.80 | 9.760 | 9.900 | 3,860,126 | -0.69(-6.52%) |
Sep 30, 2019 | 10.03 | 10.65 | 9.950 | 10.59 | 4,890,781 | +0.76(+7.73%) |
Sep 27, 2019 | 9.960 | 10.05 | 9.600 | 9.830 | 3,585,800 | -0.22(-2.19%) |
Sep 26, 2019 | 10.15 | 10.28 | 9.250 | 10.05 | 6,770,203 | -0.15(-1.47%) |
Sep 25, 2019 | 10.77 | 10.89 | 10.15 | 10.20 | 5,203,161 | -0.86(-7.78%) |
Sep 24, 2019 | 12.08 | 12.08 | 10.55 | 11.06 | 9,384,958 | -1.16(-9.49%) |
Sep 23, 2019 | 12.35 | 12.55 | 12.16 | 12.22 | 2,475,343 | -0.58(-4.53%) |
Sep 20, 2019 | 12.81 | 12.91 | 12.70 | 12.80 | 1,496,500 | +0.15(+1.19%) |
Sep 19, 2019 | 12.25 | 12.67 | 12.10 | 12.65 | 1,794,184 | +0.06(+0.49%) |
Sep 18, 2019 | 12.69 | 12.75 | 12.44 | 12.59 | 1,225,119 | -0.20(-1.58%) |
Sep 17, 2019 | 12.39 | 12.97 | 12.28 | 12.79 | 2,253,942 | +0.54(+4.41%) |
Sep 16, 2019 | 12.45 | 12.58 | 12.16 | 12.25 | 1,375,724 | -0.34(-2.70%) |
Sep 13, 2019 | 12.73 | 12.76 | 12.31 | 12.59 | 1,485,600 | -0.09(-0.71%) |
Sep 12, 2019 | 12.60 | 12.85 | 12.53 | 12.68 | 2,103,514 | +0.40(+3.26%) |
Sep 11, 2019 | 12.05 | 12.29 | 11.92 | 12.28 | 1,684,828 | +0.23(+1.91%) |
Sep 10, 2019 | 12.29 | 12.29 | 11.90 | 12.05 | 2,133,843 | -0.24(-1.95%) |
Sep 09, 2019 | 12.60 | 12.85 | 12.07 | 12.29 | 2,360,654 | -0.36(-2.85%) |
Sep 06, 2019 | 13.20 | 13.43 | 12.52 | 12.65 | 2,865,300 | -0.20(-1.56%) |
Sep 05, 2019 | 13.08 | 13.09 | 12.75 | 12.85 | 1,481,421 | -0.32(-2.43%) |
Sep 04, 2019 | 12.80 | 13.18 | 12.51 | 13.17 | 2,540,591 | +0.24(+1.86%) |
Sep 03, 2019 | 12.86 | 13.21 | 12.76 | 12.93 | 4,592,787 | +1.21(+10.32%) |
Aug 30, 2019 | 11.63 | 11.93 | 11.63 | 11.72 | 1,357,600 | +0.12(+1.03%) |
Aug 29, 2019 | 11.53 | 11.80 | 11.51 | 11.60 | 3,569,472 | -0.26(-2.19%) |
Aug 28, 2019 | 12.67 | 13.06 | 11.72 | 11.86 | 5,716,826 | -0.87(-6.83%) |
Aug 27, 2019 | 12.99 | 12.99 | 12.57 | 12.73 | 1,875,819 | -0.28(-2.15%) |
Aug 26, 2019 | 13.40 | 13.47 | 13.00 | 13.01 | 1,734,976 | -0.43(-3.20%) |
Aug 23, 2019 | 13.25 | 13.80 | 13.25 | 13.44 | 2,188,900 | +0.21(+1.59%) |
Aug 22, 2019 | 13.03 | 13.47 | 12.91 | 13.23 | 1,667,602 | +0.15(+1.15%) |
Aug 21, 2019 | 12.74 | 13.28 | 12.48 | 13.08 | 3,894,004 | -0.42(-3.11%) |
Aug 20, 2019 | 13.76 | 13.76 | 13.30 | 13.50 | 1,519,522 | -0.24(-1.75%) |
Aug 19, 2019 | 14.00 | 14.25 | 13.68 | 13.74 | 4,559,696 | +0.29(+2.16%) |
Aug 16, 2019 | 12.70 | 13.53 | 12.50 | 13.45 | 3,253,400 | +0.74(+5.82%) |
Aug 15, 2019 | 12.25 | 12.88 | 12.15 | 12.71 | 3,495,377 | +0.43(+3.50%) |
Aug 14, 2019 | 13.44 | 13.44 | 12.04 | 12.28 | 7,490,092 | -1.24(-9.17%) |
Aug 13, 2019 | 14.21 | 14.21 | 13.23 | 13.52 | 5,158,724 | -1.08(-7.40%) |
Aug 12, 2019 | 14.49 | 14.79 | 14.20 | 14.60 | 1,990,869 | -0.28(-1.88%) |
Aug 09, 2019 | 14.57 | 14.98 | 14.57 | 14.88 | 2,142,600 | +0.38(+2.62%) |
Aug 08, 2019 | 14.95 | 14.99 | 14.30 | 14.50 | 3,023,997 | -0.47(-3.14%) |
Aug 07, 2019 | 15.31 | 15.50 | 14.34 | 14.97 | 4,709,857 | +0.20(+1.35%) |
Aug 06, 2019 | 14.70 | 15.26 | 14.45 | 14.77 | 4,507,728 | +0.17(+1.16%) |
Aug 05, 2019 | 15.70 | 15.75 | 14.18 | 14.60 | 10,188,793 | +0.42(+2.96%) |
Aug 02, 2019 | 14.30 | 14.85 | 14.15 | 14.18 | 6,327,000 | +0.20(+1.43%) |
Aug 01, 2019 | 13.74 | 14.00 | 12.63 | 13.98 | 3,855,499 | +0.34(+2.49%) |
Jul 31, 2019 | 13.28 | 13.94 | 13.25 | 13.64 | 6,274,392 | +0.87(+6.81%) |
Jul 30, 2019 | 12.19 | 12.98 | 12.19 | 12.77 | 3,821,742 | +0.61(+5.02%) |
Jul 29, 2019 | 12.18 | 12.39 | 12.10 | 12.16 | 3,132,322 | -0.33(-2.64%) |
Jul 26, 2019 | 12.60 | 12.64 | 12.12 | 12.49 | 2,771,900 | -0.10(-0.79%) |
Jul 25, 2019 | 13.02 | 13.04 | 12.54 | 12.59 | 2,795,933 | +0.32(+2.61%) |
Jul 24, 2019 | 12.71 | 13.21 | 12.27 | 12.27 | 5,743,286 | -0.91(-6.90%) |
Jul 23, 2019 | 12.65 | 13.19 | 12.55 | 13.18 | 4,654,966 | +0.09(+0.69%) |
Jul 22, 2019 | 13.28 | 13.70 | 12.91 | 13.09 | 4,296,650 | -0.14(-1.06%) |
Jul 19, 2019 | 13.51 | 13.67 | 13.11 | 13.23 | 3,326,600 | -0.44(-3.22%) |
Jul 18, 2019 | 12.50 | 13.96 | 12.37 | 13.67 | 7,781,268 | +0.82(+6.38%) |
Jul 17, 2019 | 12.29 | 13.52 | 12.29 | 12.85 | 7,248,504 | +0.24(+1.90%) |
Jul 16, 2019 | 13.89 | 14.15 | 12.54 | 12.61 | 13,467,016 | -1.85(-12.79%) |
Jul 15, 2019 | 13.25 | 14.85 | 13.06 | 14.46 | 10,239,210 | -0.39(-2.63%) |
Jul 12, 2019 | 15.22 | 15.55 | 14.74 | 14.85 | 3,905,500 | -0.04(-0.27%) |
Jul 11, 2019 | 14.62 | 15.56 | 14.60 | 14.89 | 6,257,209 | -0.35(-2.30%) |
Jul 10, 2019 | 16.98 | 17.17 | 15.02 | 15.24 | 11,225,300 | -1.11(-6.79%) |
Jul 09, 2019 | 16.00 | 16.52 | 15.61 | 16.35 | 7,491,179 | +0.62(+3.94%) |
Jul 08, 2019 | 15.48 | 15.80 | 15.21 | 15.73 | 5,874,458 | +1.06(+7.23%) |
Jul 05, 2019 | 14.60 | 14.94 | 14.26 | 14.67 | 3,711,500 | -0.03(-0.20%) |
Jul 03, 2019 | 14.69 | 14.86 | 14.37 | 14.70 | 6,680,600 | +0.74(+5.30%) |
Jul 02, 2019 | 12.10 | 13.97 | 11.99 | 13.96 | 9,980,448 | +1.23(+9.66%) |
Jul 01, 2019 | 13.75 | 13.75 | 12.51 | 12.73 | 12,583,913 | -2.40(-15.86%) |
Jun 28, 2019 | 14.83 | 15.48 | 14.56 | 15.13 | 9,134,100 | +1.31(+9.48%) |
Jun 27, 2019 | 15.00 | 15.47 | 13.32 | 13.82 | 20,363,156 | -3.26(-19.09%) |
Jun 26, 2019 | 16.21 | 17.40 | 15.93 | 17.08 | 16,993,552 | +2.20(+14.78%) |
Jun 25, 2019 | 15.30 | 15.44 | 14.03 | 14.88 | 10,066,514 | +0.24(+1.64%) |
Jun 24, 2019 | 14.49 | 15.57 | 14.47 | 14.64 | 11,608,336 | +1.09(+8.04%) |
Jun 21, 2019 | 13.18 | 13.75 | 12.90 | 13.55 | 8,635,400 | +0.82(+6.44%) |
Jun 20, 2019 | 12.17 | 12.78 | 12.05 | 12.73 | 5,750,221 | +1.27(+11.08%) |
Jun 19, 2019 | 11.46 | 12.05 | 11.45 | 11.46 | 3,375,282 | +0.00(+0.00%) |
Jun 18, 2019 | 12.02 | 12.10 | 11.22 | 11.46 | 5,309,525 | -0.54(-4.50%) |
Jun 17, 2019 | 11.92 | 12.37 | 11.80 | 12.00 | 7,286,212 | +1.20(+11.11%) |
Jun 14, 2019 | 10.94 | 11.20 | 10.80 | 10.80 | 3,646,800 | +0.05(+0.47%) |
Jun 13, 2019 | 10.55 | 10.88 | 10.50 | 10.75 | 2,761,519 | +0.30(+2.87%) |
Jun 12, 2019 | 9.960 | 10.72 | 9.940 | 10.45 | 4,504,573 | +0.65(+6.63%) |
Jun 11, 2019 | 9.950 | 10.10 | 9.760 | 9.800 | 2,637,090 | -0.45(-4.39%) |
Jun 10, 2019 | 10.46 | 10.60 | 9.920 | 10.25 | 3,064,762 | -0.11(-1.06%) |
Jun 07, 2019 | 9.740 | 10.53 | 9.710 | 10.36 | 6,225,600 | +1.11(+12.00%) |
Jun 06, 2019 | 9.700 | 9.700 | 9.030 | 9.250 | 3,853,108 | -0.57(-5.80%) |
Jun 05, 2019 | 9.640 | 9.960 | 9.170 | 9.820 | 4,474,476 | +0.70(+7.68%) |
Jun 04, 2019 | 9.900 | 10.30 | 9.110 | 9.120 | 8,929,316 | -1.65(-15.32%) |
Jun 03, 2019 | 11.15 | 11.40 | 10.26 | 10.77 | 5,840,229 | -0.29(-2.62%) |
May 31, 2019 | 11.30 | 11.60 | 11.05 | 11.06 | 5,095,800 | -0.57(-4.90%) |
May 30, 2019 | 11.76 | 12.58 | 11.07 | 11.63 | 8,721,398 | +0.00(+0.00%) |
May 29, 2019 | 11.43 | 11.80 | 11.41 | 11.63 | 4,915,311 | +0.19(+1.66%) |
May 28, 2019 | 11.35 | 11.62 | 11.31 | 11.44 | 6,350,100 | +0.74(+6.92%) |
May 24, 2019 | 10.17 | 10.85 | 10.17 | 10.70 | 5,955,600 | +0.71(+7.11%) |
May 23, 2019 | 9.850 | 10.28 | 9.750 | 9.990 | 3,149,799 | -0.18(-1.77%) |
May 22, 2019 | 10.18 | 10.44 | 10.00 | 10.17 | 2,509,099 | -0.23(-2.21%) |
May 21, 2019 | 10.10 | 10.45 | 9.960 | 10.40 | 3,218,243 | +0.45(+4.52%) |
May 20, 2019 | 9.990 | 10.19 | 9.690 | 9.950 | 4,876,563 | +0.72(+7.80%) |
May 17, 2019 | 8.840 | 9.450 | 8.750 | 9.230 | 7,544,600 | -0.71(-7.14%) |
May 16, 2019 | 10.10 | 10.48 | 9.810 | 9.940 | 5,588,015 | -0.61(-5.78%) |
May 15, 2019 | 10.00 | 10.67 | 9.710 | 10.55 | 8,803,876 | +1.07(+11.29%) |
May 14, 2019 | 10.63 | 11.00 | 9.110 | 9.480 | 14,497,928 | -0.73(-7.15%) |
May 13, 2019 | 9.750 | 10.45 | 9.390 | 10.21 | 14,290,923 | +1.61(+18.72%) |
May 10, 2019 | 8.490 | 8.760 | 8.350 | 8.600 | 6,937,300 | +0.37(+4.50%) |
May 09, 2019 | 7.995 | 8.257 | 7.910 | 8.230 | 4,997,935 | +0.39(+4.97%) |
May 08, 2019 | 7.870 | 7.950 | 7.670 | 7.840 | 2,924,494 | +0.03(+0.38%) |
May 07, 2019 | 7.690 | 8.020 | 7.600 | 7.810 | 5,468,593 | +0.29(+3.86%) |
May 06, 2019 | 7.250 | 7.610 | 7.020 | 7.520 | 3,350,629 | +0.19(+2.66%) |
May 03, 2019 | 7.340 | 7.670 | 7.210 | 7.325 | 6,058,100 | +0.48(+6.93%) |
May 02, 2019 | 6.870 | 7.100 | 6.780 | 6.850 | 2,728,799 | +0.10(+1.48%) |