Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 3.196 | 3.280 | 3.074 | 3.252 | 7,479,935 | +0.01(+0.29%) |
Jun 29, 2020 | 3.345 | 3.458 | 3.149 | 3.242 | 8,249,386 | -0.10(-3.08%) |
Jun 26, 2020 | 3.608 | 3.608 | 3.261 | 3.345 | 23,585,368 | -0.29(-7.99%) |
Jun 25, 2020 | 3.420 | 3.702 | 3.327 | 3.636 | 5,718,111 | +0.18(+5.15%) |
Jun 24, 2020 | 3.861 | 3.917 | 3.449 | 3.458 | 5,838,731 | -0.49(-12.35%) |
Jun 23, 2020 | 4.273 | 4.283 | 3.898 | 3.945 | 5,824,878 | -0.09(-2.32%) |
Jun 22, 2020 | 4.058 | 4.086 | 3.851 | 4.039 | 7,822,308 | -0.03(-0.69%) |
Jun 19, 2020 | 4.395 | 4.428 | 4.011 | 4.067 | 8,837,030 | -0.17(-3.98%) |
Jun 18, 2020 | 4.039 | 4.381 | 3.941 | 4.236 | 8,112,329 | +0.14(+3.43%) |
Jun 17, 2020 | 4.526 | 4.526 | 4.048 | 4.095 | 6,323,481 | -0.40(-8.96%) |
Jun 16, 2020 | 4.732 | 4.760 | 4.217 | 4.498 | 8,129,434 | +0.22(+5.03%) |
Jun 15, 2020 | 3.842 | 4.512 | 3.720 | 4.283 | 5,370,725 | +0.10(+2.47%) |
Jun 12, 2020 | 4.339 | 4.507 | 3.959 | 4.179 | 8,929,656 | +0.28(+7.21%) |
Jun 11, 2020 | 4.311 | 4.648 | 3.889 | 3.898 | 6,386,934 | -0.94(-19.38%) |
Jun 10, 2020 | 5.079 | 5.267 | 4.760 | 4.835 | 6,906,878 | -0.32(-6.18%) |
Jun 09, 2020 | 5.388 | 5.491 | 5.051 | 5.154 | 8,120,412 | -0.62(-10.71%) |
Jun 08, 2020 | 5.819 | 5.932 | 5.557 | 5.773 | 8,722,797 | +0.35(+6.39%) |
Jun 05, 2020 | 5.126 | 5.754 | 5.107 | 5.426 | 13,259,813 | +0.58(+11.99%) |
Jun 04, 2020 | 4.086 | 4.882 | 4.039 | 4.845 | 13,581,206 | +0.68(+16.44%) |
Jun 03, 2020 | 4.030 | 4.189 | 3.758 | 4.161 | 13,368,795 | +0.25(+6.47%) |
Jun 02, 2020 | 3.656 | 3.982 | 3.572 | 3.908 | 9,943,454 | +0.36(+10.26%) |
Jun 01, 2020 | 3.563 | 3.637 | 3.479 | 3.544 | 9,487,703 | +0.10(+2.98%) |
May 29, 2020 | 3.945 | 4.029 | 3.441 | 3.441 | 41,300,228 | -0.55(-13.79%) |
May 28, 2020 | 3.870 | 4.169 | 3.796 | 3.992 | 9,735,419 | +0.10(+2.64%) |
May 27, 2020 | 3.833 | 3.973 | 3.786 | 3.889 | 11,808,476 | +0.27(+7.47%) |
May 26, 2020 | 3.497 | 3.712 | 3.385 | 3.619 | 4,607,853 | +0.31(+9.30%) |
May 22, 2020 | 3.553 | 3.581 | 3.227 | 3.311 | 7,554,127 | -0.32(-8.74%) |
May 21, 2020 | 3.647 | 3.675 | 3.441 | 3.628 | 11,640,026 | +0.01(+0.26%) |
May 20, 2020 | 3.451 | 3.703 | 3.404 | 3.619 | 5,527,352 | +0.28(+8.38%) |
May 19, 2020 | 3.535 | 3.581 | 3.339 | 3.339 | 4,577,636 | -0.20(-5.54%) |
May 18, 2020 | 3.320 | 3.628 | 3.236 | 3.535 | 6,659,206 | +0.48(+15.90%) |
May 15, 2020 | 2.966 | 3.255 | 2.882 | 3.050 | 12,936,223 | +0.07(+2.51%) |
May 14, 2020 | 2.807 | 3.180 | 2.714 | 2.975 | 5,917,020 | +0.04(+1.27%) |
May 13, 2020 | 3.115 | 3.124 | 2.686 | 2.938 | 8,557,854 | -0.23(-7.35%) |
May 12, 2020 | 3.190 | 3.348 | 3.082 | 3.171 | 7,814,083 | +0.05(+1.49%) |
May 11, 2020 | 3.031 | 3.180 | 2.919 | 3.124 | 5,186,685 | -0.01(-0.30%) |
May 08, 2020 | 2.798 | 3.148 | 2.798 | 3.134 | 5,561,374 | +0.40(+14.68%) |
May 07, 2020 | 2.733 | 2.863 | 2.649 | 2.733 | 4,312,990 | +0.08(+3.17%) |
May 06, 2020 | 2.807 | 2.854 | 2.630 | 2.649 | 4,712,541 | -0.16(-5.65%) |
May 05, 2020 | 3.283 | 3.292 | 2.798 | 2.807 | 6,841,855 | -0.18(-5.94%) |
May 04, 2020 | 2.863 | 3.012 | 2.770 | 2.984 | 4,972,723 | -0.06(-1.84%) |
May 01, 2020 | 3.227 | 3.413 | 3.003 | 3.040 | 6,139,631 | -0.40(-11.65%) |
Apr 30, 2020 | 3.460 | 3.525 | 3.124 | 3.441 | 11,551,193 | +0.08(+2.50%) |
Apr 29, 2020 | 2.798 | 3.376 | 2.779 | 3.357 | 10,240,230 | +0.73(+27.66%) |
Apr 28, 2020 | 2.518 | 2.817 | 2.499 | 2.630 | 10,333,552 | +0.15(+6.02%) |
Apr 27, 2020 | 2.276 | 2.555 | 2.201 | 2.481 | 7,181,416 | +0.07(+2.70%) |
Apr 24, 2020 | 2.742 | 2.984 | 2.416 | 2.416 | 10,534,090 | -0.28(-10.38%) |
Apr 23, 2020 | 2.257 | 2.789 | 2.061 | 2.695 | 13,392,659 | +0.55(+25.65%) |
Apr 22, 2020 | 2.136 | 2.266 | 2.052 | 2.145 | 7,229,866 | +0.07(+3.60%) |
Apr 21, 2020 | 1.875 | 2.136 | 1.828 | 2.070 | 6,983,300 | +0.14(+7.25%) |
Apr 20, 2020 | 1.800 | 2.061 | 1.697 | 1.931 | 6,427,161 | +0.01(+0.49%) |
Apr 17, 2020 | 1.735 | 1.959 | 1.725 | 1.921 | 7,272,558 | +0.21(+11.96%) |
Apr 16, 2020 | 1.986 | 1.986 | 1.697 | 1.716 | 5,855,267 | -0.21(-11.11%) |
Apr 15, 2020 | 1.949 | 2.089 | 1.781 | 1.931 | 9,444,511 | -0.17(-8.00%) |
Apr 14, 2020 | 2.070 | 2.304 | 2.024 | 2.098 | 5,193,248 | -0.07(-3.43%) |
Apr 13, 2020 | 2.304 | 2.360 | 2.098 | 2.173 | 7,008,836 | +0.02(+0.87%) |
Apr 09, 2020 | 2.238 | 2.677 | 1.959 | 2.154 | 10,313,102 | -0.01(-0.43%) |
Apr 08, 2020 | 2.052 | 2.229 | 1.949 | 2.164 | 6,051,646 | +0.22(+11.54%) |
Apr 07, 2020 | 1.921 | 2.285 | 1.856 | 1.940 | 10,576,774 | +0.14(+7.77%) |
Apr 06, 2020 | 1.772 | 1.959 | 1.632 | 1.800 | 9,895,944 | +0.21(+13.53%) |
Apr 03, 2020 | 1.791 | 1.847 | 1.502 | 1.585 | 8,213,982 | -0.17(-9.57%) |
Apr 02, 2020 | 1.865 | 1.977 | 1.716 | 1.753 | 12,997,775 | -0.01(-0.53%) |
Apr 01, 2020 | 2.136 | 2.173 | 1.735 | 1.763 | 5,759,455 | -0.43(-19.57%) |
Mar 31, 2020 | 2.042 | 2.238 | 2.005 | 2.192 | 3,691,318 | +0.20(+9.81%) |
Mar 30, 2020 | 2.080 | 2.126 | 1.791 | 1.996 | 5,486,957 | -0.15(-6.96%) |
Mar 27, 2020 | 2.248 | 2.360 | 2.061 | 2.145 | 7,133,596 | -0.23(-9.80%) |
Mar 26, 2020 | 2.509 | 2.621 | 2.248 | 2.378 | 7,438,155 | -0.15(-5.90%) |
Mar 25, 2020 | 2.453 | 2.638 | 2.098 | 2.527 | 7,388,609 | +0.08(+3.44%) |
Mar 24, 2020 | 2.276 | 2.462 | 2.173 | 2.443 | 5,563,612 | +0.39(+19.09%) |
Mar 23, 2020 | 2.098 | 2.192 | 1.973 | 2.052 | 5,856,540 | -0.01(-0.45%) |
Mar 20, 2020 | 2.117 | 2.294 | 1.977 | 2.061 | 10,314,603 | +0.04(+1.84%) |
Mar 19, 2020 | 1.931 | 2.201 | 1.931 | 2.024 | 7,573,765 | +0.09(+4.83%) |
Mar 18, 2020 | 2.154 | 2.490 | 1.921 | 1.931 | 6,128,415 | -0.39(-16.87%) |
Mar 17, 2020 | 2.145 | 2.360 | 2.014 | 2.322 | 8,576,460 | +0.20(+9.21%) |
Mar 16, 2020 | 1.959 | 2.546 | 1.865 | 2.126 | 11,678,865 | -0.17(-7.32%) |
Mar 13, 2020 | 2.182 | 2.294 | 1.865 | 2.294 | 8,462,313 | +0.32(+16.04%) |
Mar 12, 2020 | 1.809 | 2.285 | 1.744 | 1.977 | 9,068,225 | +0.01(+0.47%) |
Mar 11, 2020 | 2.117 | 2.126 | 1.679 | 1.968 | 15,784,720 | -0.18(-8.26%) |
Mar 10, 2020 | 2.518 | 3.012 | 1.968 | 2.145 | 11,428,700 | -0.07(-3.36%) |
Mar 09, 2020 | 2.723 | 2.761 | 1.921 | 2.220 | 15,161,872 | -1.79(-44.65%) |
Mar 06, 2020 | 4.617 | 4.766 | 3.926 | 4.010 | 8,227,921 | -0.84(-17.31%) |
Mar 05, 2020 | 4.840 | 4.990 | 4.719 | 4.850 | 4,648,639 | -0.16(-3.17%) |
Mar 04, 2020 | 5.139 | 5.213 | 4.924 | 5.008 | 4,293,678 | +0.00(+0.00%) |
Mar 03, 2020 | 5.304 | 5.369 | 4.897 | 5.008 | 4,455,247 | -0.30(-5.67%) |
Mar 02, 2020 | 5.397 | 5.517 | 4.962 | 5.309 | 6,722,707 | +0.00(+0.09%) |
Feb 28, 2020 | 4.980 | 5.374 | 4.980 | 5.304 | 9,658,179 | +0.11(+2.14%) |
Feb 27, 2020 | 5.286 | 5.443 | 5.045 | 5.193 | 7,683,153 | -0.39(-6.97%) |
Feb 26, 2020 | 5.860 | 5.934 | 5.582 | 5.582 | 4,975,949 | -0.24(-4.13%) |
Feb 25, 2020 | 6.147 | 6.221 | 5.795 | 5.823 | 4,031,972 | -0.31(-5.13%) |
Feb 24, 2020 | 6.397 | 6.425 | 6.119 | 6.138 | 4,291,359 | -0.64(-9.43%) |
Feb 21, 2020 | 6.841 | 6.841 | 6.573 | 6.776 | 3,379,374 | -0.19(-2.79%) |
Feb 20, 2020 | 6.887 | 7.082 | 6.795 | 6.971 | 2,829,652 | +0.09(+1.35%) |
Feb 19, 2020 | 6.897 | 6.934 | 6.684 | 6.878 | 3,536,705 | +0.08(+1.23%) |
Feb 18, 2020 | 6.832 | 6.832 | 6.600 | 6.795 | 4,300,714 | -0.14(-2.00%) |
Feb 14, 2020 | 6.943 | 7.036 | 6.813 | 6.934 | 4,197,104 | +0.02(+0.27%) |
Feb 13, 2020 | 7.017 | 7.073 | 6.767 | 6.915 | 6,508,623 | -0.18(-2.48%) |
Feb 12, 2020 | 7.073 | 7.211 | 6.869 | 7.091 | 4,596,274 | +0.18(+2.54%) |
Feb 11, 2020 | 6.924 | 7.026 | 6.804 | 6.915 | 3,456,083 | +0.13(+1.91%) |
Feb 10, 2020 | 6.749 | 6.924 | 6.702 | 6.786 | 5,407,968 | -0.05(-0.68%) |
Feb 07, 2020 | 6.443 | 6.887 | 6.358 | 6.832 | 5,714,819 | +0.31(+4.68%) |
Feb 06, 2020 | 7.730 | 7.822 | 6.508 | 6.526 | 13,725,925 | -1.28(-16.37%) |
Feb 05, 2020 | 7.498 | 7.887 | 7.498 | 7.804 | 5,288,094 | +0.48(+6.57%) |
Feb 04, 2020 | 7.600 | 7.693 | 7.286 | 7.323 | 3,875,404 | -0.06(-0.88%) |
Feb 03, 2020 | 7.267 | 7.508 | 7.161 | 7.387 | 4,647,661 | +0.04(+0.50%) |
Jan 31, 2020 | 7.267 | 7.373 | 6.999 | 7.350 | 6,935,365 | -0.09(-1.24%) |
Jan 30, 2020 | 7.248 | 7.466 | 7.221 | 7.443 | 4,325,305 | +0.16(+2.16%) |
Jan 29, 2020 | 7.554 | 7.637 | 7.286 | 7.286 | 2,855,494 | -0.18(-2.36%) |
Jan 28, 2020 | 7.452 | 7.591 | 7.360 | 7.461 | 3,225,607 | +0.06(+0.88%) |
Jan 27, 2020 | 7.591 | 7.693 | 7.387 | 7.397 | 4,193,186 | -0.46(-5.89%) |
Jan 24, 2020 | 8.258 | 8.313 | 7.572 | 7.859 | 6,989,484 | -0.43(-5.14%) |
Jan 23, 2020 | 8.433 | 8.484 | 8.174 | 8.285 | 3,123,057 | -0.29(-3.35%) |
Jan 22, 2020 | 8.804 | 8.822 | 8.554 | 8.572 | 3,574,595 | -0.35(-3.94%) |
Jan 21, 2020 | 9.174 | 9.239 | 8.906 | 8.924 | 2,504,310 | -0.29(-3.12%) |
Jan 17, 2020 | 9.304 | 9.424 | 9.142 | 9.211 | 3,150,474 | -0.08(-0.90%) |
Jan 16, 2020 | 9.405 | 9.470 | 9.202 | 9.294 | 4,124,064 | +0.01(+0.15%) |
Jan 15, 2020 | 9.294 | 9.415 | 9.206 | 9.280 | 3,528,917 | -0.11(-1.13%) |
Jan 14, 2020 | 9.230 | 9.424 | 9.044 | 9.387 | 4,443,429 | +0.05(+0.50%) |
Jan 13, 2020 | 9.313 | 9.396 | 9.105 | 9.341 | 2,453,995 | +0.01(+0.10%) |
Jan 10, 2020 | 9.368 | 9.382 | 9.202 | 9.331 | 3,141,076 | -0.11(-1.18%) |
Jan 09, 2020 | 9.461 | 9.572 | 9.262 | 9.442 | 2,988,826 | -0.09(-0.97%) |
Jan 08, 2020 | 9.822 | 9.841 | 9.396 | 9.535 | 3,018,141 | -0.29(-2.92%) |
Jan 07, 2020 | 10.11 | 10.11 | 9.628 | 9.822 | 3,037,715 | -0.31(-3.02%) |
Jan 06, 2020 | 9.804 | 10.14 | 9.674 | 10.13 | 3,453,563 | +0.34(+3.50%) |
Jan 03, 2020 | 9.961 | 10.14 | 9.655 | 9.785 | 2,591,890 | +0.07(+0.76%) |
Jan 02, 2020 | 9.878 | 9.924 | 9.549 | 9.711 | 2,332,979 | -0.01(-0.10%) |
Dec 31, 2019 | 9.618 | 9.836 | 9.526 | 9.720 | 3,287,987 | -0.01(-0.10%) |
Dec 30, 2019 | 9.692 | 9.924 | 9.692 | 9.729 | 2,817,071 | +0.10(+1.06%) |
Dec 27, 2019 | 9.766 | 9.822 | 9.563 | 9.628 | 2,289,211 | -0.09(-0.95%) |
Dec 26, 2019 | 9.813 | 9.933 | 9.692 | 9.720 | 1,617,036 | -0.02(-0.19%) |
Dec 24, 2019 | 9.878 | 9.998 | 9.711 | 9.739 | 1,334,617 | -0.13(-1.31%) |
Dec 23, 2019 | 9.322 | 9.910 | 9.322 | 9.868 | 4,311,088 | +0.54(+5.75%) |
Dec 20, 2019 | 9.257 | 9.359 | 9.211 | 9.331 | 7,960,822 | +0.03(+0.30%) |
Dec 19, 2019 | 9.239 | 9.456 | 9.239 | 9.304 | 4,028,494 | +0.05(+0.50%) |
Dec 18, 2019 | 9.322 | 9.396 | 9.146 | 9.257 | 5,772,049 | -0.09(-0.94%) |
Dec 17, 2019 | 9.470 | 9.637 | 9.271 | 9.345 | 6,758,864 | -0.05(-0.54%) |
Dec 16, 2019 | 9.433 | 9.609 | 9.294 | 9.396 | 5,507,025 | +0.09(+0.99%) |
Dec 13, 2019 | 9.331 | 9.554 | 9.179 | 9.304 | 4,445,664 | -0.31(-3.18%) |
Dec 12, 2019 | 9.378 | 9.674 | 9.322 | 9.609 | 4,284,318 | +0.28(+2.98%) |
Dec 11, 2019 | 9.239 | 9.415 | 9.211 | 9.331 | 2,760,397 | +0.09(+1.00%) |
Dec 10, 2019 | 9.137 | 9.313 | 9.072 | 9.239 | 4,831,540 | +0.14(+1.53%) |
Dec 09, 2019 | 8.924 | 9.220 | 8.896 | 9.100 | 4,209,346 | +0.06(+0.72%) |
Dec 06, 2019 | 8.415 | 9.091 | 8.415 | 9.035 | 4,599,380 | +0.67(+7.96%) |
Dec 05, 2019 | 8.702 | 8.757 | 8.304 | 8.369 | 6,227,285 | -0.24(-2.80%) |
Dec 04, 2019 | 8.387 | 8.744 | 8.387 | 8.609 | 4,496,645 | +0.36(+4.38%) |
Dec 03, 2019 | 8.027 | 8.442 | 7.972 | 8.248 | 4,836,358 | -0.18(-2.19%) |
Dec 02, 2019 | 8.350 | 8.525 | 8.128 | 8.433 | 2,557,095 | +0.19(+2.35%) |
Nov 29, 2019 | 8.313 | 8.396 | 8.064 | 8.239 | 1,991,219 | -0.22(-2.61%) |
Nov 27, 2019 | 8.018 | 8.516 | 7.972 | 8.460 | 3,421,455 | +0.41(+5.15%) |
Nov 26, 2019 | 8.396 | 8.442 | 7.995 | 8.046 | 2,994,776 | -0.40(-4.69%) |
Nov 25, 2019 | 8.258 | 8.502 | 8.230 | 8.442 | 3,201,364 | +0.13(+1.55%) |
Nov 22, 2019 | 8.258 | 8.363 | 8.087 | 8.313 | 3,398,668 | +0.15(+1.81%) |
Nov 21, 2019 | 7.861 | 8.188 | 7.723 | 8.165 | 3,701,658 | +0.35(+4.48%) |
Nov 20, 2019 | 7.585 | 8.101 | 7.557 | 7.815 | 4,852,404 | +0.01(+0.12%) |
Nov 19, 2019 | 7.824 | 7.926 | 7.695 | 7.806 | 2,504,111 | -0.09(-1.17%) |
Nov 18, 2019 | 7.953 | 7.981 | 7.723 | 7.898 | 3,725,069 | -0.18(-2.17%) |
Nov 15, 2019 | 7.843 | 8.133 | 7.811 | 8.073 | 3,310,777 | +0.27(+3.42%) |
Nov 14, 2019 | 7.944 | 8.087 | 7.769 | 7.806 | 3,304,485 | -0.10(-1.28%) |
Nov 13, 2019 | 8.211 | 8.211 | 7.834 | 7.907 | 3,347,542 | -0.42(-5.09%) |
Nov 12, 2019 | 8.433 | 8.617 | 8.211 | 8.331 | 3,628,205 | -0.08(-0.99%) |
Nov 11, 2019 | 8.276 | 8.460 | 8.138 | 8.414 | 2,694,238 | -0.02(-0.22%) |
Nov 08, 2019 | 8.202 | 8.451 | 8.092 | 8.433 | 3,721,586 | +0.08(+0.99%) |
Nov 07, 2019 | 8.442 | 8.681 | 8.239 | 8.350 | 4,999,953 | +0.15(+1.80%) |
Nov 06, 2019 | 8.571 | 8.728 | 8.175 | 8.202 | 4,092,904 | -0.45(-5.22%) |
Nov 05, 2019 | 9.059 | 9.133 | 8.543 | 8.654 | 6,713,723 | -0.31(-3.49%) |
Nov 04, 2019 | 8.414 | 9.050 | 8.304 | 8.967 | 6,195,541 | +0.74(+8.96%) |
Nov 01, 2019 | 7.787 | 8.267 | 7.677 | 8.230 | 5,652,150 | +0.56(+7.33%) |
Oct 31, 2019 | 7.751 | 7.898 | 7.419 | 7.668 | 4,622,772 | -0.14(-1.77%) |
Oct 30, 2019 | 8.774 | 8.774 | 7.751 | 7.806 | 4,501,241 | -0.66(-7.83%) |
Oct 29, 2019 | 8.147 | 8.525 | 7.981 | 8.469 | 3,875,694 | +0.26(+3.14%) |
Oct 28, 2019 | 8.562 | 8.654 | 8.175 | 8.211 | 4,611,679 | -0.26(-3.05%) |
Oct 25, 2019 | 7.843 | 8.469 | 7.843 | 8.469 | 6,656,277 | +0.58(+7.36%) |
Oct 24, 2019 | 7.944 | 8.184 | 7.520 | 7.889 | 7,950,825 | -0.06(-0.81%) |
Oct 23, 2019 | 7.843 | 8.230 | 7.539 | 7.953 | 6,633,976 | +0.06(+0.82%) |
Oct 22, 2019 | 7.649 | 8.027 | 7.456 | 7.889 | 5,451,920 | +0.24(+3.13%) |
Oct 21, 2019 | 7.207 | 7.769 | 7.179 | 7.649 | 4,375,646 | +0.43(+6.00%) |
Oct 18, 2019 | 7.170 | 7.460 | 7.133 | 7.216 | 6,567,518 | +0.05(+0.64%) |
Oct 17, 2019 | 7.225 | 7.336 | 7.069 | 7.170 | 3,865,451 | -0.06(-0.77%) |
Oct 16, 2019 | 7.345 | 7.539 | 7.142 | 7.225 | 4,597,970 | -0.12(-1.69%) |
Oct 15, 2019 | 7.483 | 7.658 | 7.299 | 7.350 | 3,987,844 | -0.16(-2.15%) |
Oct 14, 2019 | 7.428 | 7.603 | 7.115 | 7.511 | 4,206,343 | -0.10(-1.27%) |
Oct 11, 2019 | 7.354 | 7.695 | 7.354 | 7.608 | 3,260,864 | +0.35(+4.76%) |
Oct 10, 2019 | 7.299 | 7.400 | 7.078 | 7.262 | 2,485,160 | +0.05(+0.64%) |
Oct 09, 2019 | 7.391 | 7.437 | 7.188 | 7.216 | 2,834,467 | -0.07(-1.01%) |
Oct 08, 2019 | 7.096 | 7.511 | 7.087 | 7.290 | 3,122,124 | -0.09(-1.25%) |
Oct 07, 2019 | 7.695 | 7.787 | 7.373 | 7.382 | 6,026,784 | -0.25(-3.32%) |
Oct 04, 2019 | 7.677 | 7.751 | 7.447 | 7.635 | 3,486,017 | +0.00(+0.00%) |
Oct 03, 2019 | 7.364 | 7.649 | 7.235 | 7.635 | 4,656,334 | +0.13(+1.78%) |
Oct 02, 2019 | 7.686 | 7.926 | 7.437 | 7.502 | 5,033,480 | -0.20(-2.63%) |
Oct 01, 2019 | 7.935 | 8.124 | 7.571 | 7.705 | 3,380,646 | -0.18(-2.22%) |
Sep 30, 2019 | 7.843 | 7.926 | 7.705 | 7.880 | 4,144,795 | -0.07(-0.93%) |
Sep 27, 2019 | 8.036 | 8.267 | 7.834 | 7.953 | 3,942,724 | -0.28(-3.36%) |
Sep 26, 2019 | 8.276 | 8.363 | 8.156 | 8.230 | 2,585,168 | -0.16(-1.87%) |
Sep 25, 2019 | 8.175 | 8.506 | 8.147 | 8.387 | 4,938,513 | +0.06(+0.78%) |
Sep 24, 2019 | 8.774 | 8.829 | 8.175 | 8.322 | 4,859,024 | -0.63(-7.00%) |
Sep 23, 2019 | 8.847 | 9.032 | 8.728 | 8.949 | 3,848,434 | +0.04(+0.41%) |
Sep 20, 2019 | 8.884 | 9.087 | 8.801 | 8.912 | 5,895,098 | +0.03(+0.31%) |
Sep 19, 2019 | 9.032 | 9.133 | 8.820 | 8.884 | 4,508,140 | -0.08(-0.92%) |
Sep 18, 2019 | 8.921 | 9.170 | 8.829 | 8.967 | 3,750,142 | -0.12(-1.32%) |
Sep 17, 2019 | 10.12 | 10.16 | 8.967 | 9.087 | 5,991,467 | -1.07(-10.53%) |
Sep 16, 2019 | 9.631 | 10.31 | 9.225 | 10.16 | 11,479,304 | +1.76(+20.97%) |
Sep 13, 2019 | 8.340 | 8.543 | 8.248 | 8.396 | 3,703,032 | +0.12(+1.45%) |
Sep 12, 2019 | 8.433 | 8.654 | 8.239 | 8.276 | 5,207,853 | -0.56(-6.36%) |
Sep 11, 2019 | 8.967 | 9.115 | 8.598 | 8.838 | 4,339,817 | -0.06(-0.62%) |
Sep 10, 2019 | 8.986 | 9.188 | 8.847 | 8.893 | 4,021,075 | +0.02(+0.21%) |
Sep 09, 2019 | 8.423 | 8.893 | 8.092 | 8.875 | 3,257,736 | +0.61(+7.36%) |
Sep 06, 2019 | 8.211 | 8.442 | 7.917 | 8.267 | 3,507,501 | +0.01(+0.11%) |
Sep 05, 2019 | 7.944 | 8.359 | 7.896 | 8.258 | 4,422,154 | +0.46(+5.91%) |
Sep 04, 2019 | 7.907 | 8.064 | 7.543 | 7.797 | 4,351,580 | +0.06(+0.71%) |
Sep 03, 2019 | 7.659 | 7.806 | 7.540 | 7.741 | 4,250,772 | -0.19(-2.43%) |
Aug 30, 2019 | 8.200 | 8.292 | 7.851 | 7.934 | 4,237,221 | -0.21(-2.59%) |
Aug 29, 2019 | 7.971 | 8.246 | 7.870 | 8.145 | 5,017,093 | +0.28(+3.62%) |
Aug 28, 2019 | 7.576 | 7.980 | 7.475 | 7.861 | 5,032,297 | +0.39(+5.15%) |
Aug 27, 2019 | 7.485 | 7.709 | 7.397 | 7.475 | 5,896,349 | +0.06(+0.87%) |
Aug 26, 2019 | 7.558 | 7.604 | 7.347 | 7.411 | 4,852,885 | +0.17(+2.28%) |
Aug 23, 2019 | 7.530 | 7.696 | 7.219 | 7.246 | 4,327,166 | -0.42(-5.50%) |
Aug 22, 2019 | 7.943 | 8.072 | 7.622 | 7.668 | 3,309,363 | -0.17(-2.22%) |
Aug 21, 2019 | 7.824 | 8.007 | 7.806 | 7.842 | 4,156,940 | +0.16(+2.03%) |
Aug 20, 2019 | 7.980 | 8.053 | 7.613 | 7.686 | 6,595,645 | -0.35(-4.34%) |
Aug 19, 2019 | 8.062 | 8.154 | 7.980 | 8.035 | 3,766,553 | +0.17(+2.10%) |
Aug 16, 2019 | 7.833 | 7.939 | 7.764 | 7.870 | 4,025,278 | +0.10(+1.30%) |
Aug 15, 2019 | 7.741 | 7.897 | 7.631 | 7.769 | 3,871,379 | -0.06(-0.82%) |
Aug 14, 2019 | 7.980 | 8.062 | 7.801 | 7.833 | 3,754,369 | -0.39(-4.79%) |
Aug 13, 2019 | 8.136 | 8.640 | 8.062 | 8.228 | 4,062,520 | +0.05(+0.56%) |
Aug 12, 2019 | 8.383 | 8.383 | 8.044 | 8.182 | 4,748,049 | -0.23(-2.73%) |
Aug 09, 2019 | 9.016 | 9.016 | 8.182 | 8.411 | 5,391,787 | -0.53(-5.95%) |
Aug 08, 2019 | 8.961 | 9.108 | 8.686 | 8.943 | 6,491,399 | +0.06(+0.62%) |
Aug 07, 2019 | 8.457 | 8.934 | 8.429 | 8.888 | 5,290,311 | -0.02(-0.21%) |
Aug 06, 2019 | 9.200 | 9.328 | 8.604 | 8.906 | 4,019,498 | -0.26(-2.80%) |
Aug 05, 2019 | 9.136 | 9.255 | 8.925 | 9.163 | 4,016,027 | -0.31(-3.29%) |
Aug 02, 2019 | 9.576 | 9.713 | 9.154 | 9.475 | 3,443,853 | -0.09(-0.96%) |
Aug 01, 2019 | 10.46 | 10.46 | 9.383 | 9.567 | 5,289,798 | -1.10(-10.32%) |
Jul 31, 2019 | 10.69 | 11.05 | 10.59 | 10.67 | 5,384,759 | +0.06(+0.61%) |
Jul 30, 2019 | 9.310 | 10.60 | 9.310 | 10.60 | 9,522,702 | +1.20(+12.78%) |
Jul 29, 2019 | 9.686 | 9.686 | 9.374 | 9.402 | 4,664,543 | -0.31(-3.21%) |
Jul 26, 2019 | 9.521 | 9.768 | 9.411 | 9.713 | 3,559,418 | +0.16(+1.63%) |
Jul 25, 2019 | 10.50 | 10.50 | 9.126 | 9.558 | 6,823,365 | -0.75(-7.29%) |
Jul 24, 2019 | 10.36 | 10.57 | 10.26 | 10.31 | 5,663,265 | -0.06(-0.53%) |
Jul 23, 2019 | 10.04 | 10.42 | 10.03 | 10.36 | 5,872,151 | +0.33(+3.29%) |
Jul 22, 2019 | 9.943 | 10.15 | 9.773 | 10.03 | 2,776,472 | +0.16(+1.58%) |
Jul 19, 2019 | 9.787 | 9.924 | 9.558 | 9.879 | 3,805,268 | +0.16(+1.60%) |
Jul 18, 2019 | 9.658 | 9.814 | 9.567 | 9.723 | 3,617,454 | +0.00(+0.00%) |
Jul 17, 2019 | 9.759 | 9.924 | 9.631 | 9.723 | 3,933,127 | -0.07(-0.75%) |
Jul 16, 2019 | 10.07 | 10.14 | 9.686 | 9.796 | 5,385,062 | -0.30(-3.00%) |
Jul 15, 2019 | 10.66 | 10.79 | 10.08 | 10.10 | 4,118,208 | -0.55(-5.17%) |
Jul 12, 2019 | 10.58 | 10.89 | 10.53 | 10.65 | 3,309,644 | +0.05(+0.43%) |
Jul 11, 2019 | 10.76 | 10.80 | 10.53 | 10.60 | 2,989,950 | -0.16(-1.45%) |
Jul 10, 2019 | 10.69 | 10.86 | 10.53 | 10.76 | 3,575,703 | +0.22(+2.09%) |
Jul 09, 2019 | 10.50 | 10.65 | 10.30 | 10.54 | 3,954,787 | -0.03(-0.26%) |
Jul 08, 2019 | 10.46 | 10.86 | 10.36 | 10.57 | 2,393,269 | +0.06(+0.52%) |
Jul 05, 2019 | 10.19 | 10.54 | 10.17 | 10.51 | 2,096,097 | +0.27(+2.60%) |
Jul 03, 2019 | 10.30 | 10.34 | 10.11 | 10.25 | 1,460,704 | +0.01(+0.09%) |
Jul 02, 2019 | 10.79 | 10.80 | 10.18 | 10.24 | 2,962,675 | -0.63(-5.82%) |