Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 3.721 | 3.731 | 3.468 | 3.609 | 3,167,417 | -0.11(-3.02%) |
Aug 28, 2020 | 3.628 | 3.778 | 3.590 | 3.721 | 2,498,219 | +0.11(+3.12%) |
Aug 27, 2020 | 3.646 | 3.670 | 3.515 | 3.609 | 2,965,512 | -0.01(-0.26%) |
Aug 26, 2020 | 3.712 | 3.712 | 3.501 | 3.618 | 2,910,347 | -0.07(-1.91%) |
Aug 25, 2020 | 3.759 | 3.843 | 3.599 | 3.688 | 1,799,885 | -0.02(-0.63%) |
Aug 24, 2020 | 3.524 | 3.731 | 3.449 | 3.712 | 2,354,009 | +0.22(+6.45%) |
Aug 21, 2020 | 3.609 | 3.637 | 3.440 | 3.487 | 5,958,622 | -0.21(-5.58%) |
Aug 20, 2020 | 3.759 | 3.815 | 3.637 | 3.693 | 4,675,551 | -0.15(-3.90%) |
Aug 19, 2020 | 3.881 | 4.002 | 3.824 | 3.843 | 2,849,887 | -0.04(-0.97%) |
Aug 18, 2020 | 4.096 | 4.138 | 3.843 | 3.881 | 4,977,814 | -0.27(-6.55%) |
Aug 17, 2020 | 4.218 | 4.274 | 4.092 | 4.152 | 3,190,402 | -0.07(-1.56%) |
Aug 14, 2020 | 4.068 | 4.279 | 4.068 | 4.218 | 1,721,560 | +0.07(+1.81%) |
Aug 13, 2020 | 4.227 | 4.260 | 4.040 | 4.143 | 2,734,438 | -0.13(-3.07%) |
Aug 12, 2020 | 4.302 | 4.359 | 4.190 | 4.274 | 3,084,401 | +0.07(+1.79%) |
Aug 11, 2020 | 4.256 | 4.443 | 4.171 | 4.199 | 5,209,552 | +0.07(+1.82%) |
Aug 10, 2020 | 3.881 | 4.237 | 3.871 | 4.124 | 6,259,213 | +0.26(+6.80%) |
Aug 07, 2020 | 3.881 | 3.909 | 3.740 | 3.862 | 4,194,068 | -0.03(-0.72%) |
Aug 06, 2020 | 4.077 | 4.086 | 3.881 | 3.890 | 2,293,979 | -0.18(-4.38%) |
Aug 05, 2020 | 4.068 | 4.190 | 3.937 | 4.068 | 5,341,654 | +0.13(+3.33%) |
Aug 04, 2020 | 3.712 | 3.974 | 3.656 | 3.937 | 6,704,601 | +0.23(+6.33%) |
Aug 03, 2020 | 3.656 | 3.759 | 3.604 | 3.703 | 4,998,313 | +0.07(+1.94%) |
Jul 31, 2020 | 3.656 | 3.703 | 3.516 | 3.632 | 7,007,006 | -0.07(-1.90%) |
Jul 30, 2020 | 3.721 | 3.796 | 3.618 | 3.703 | 6,166,128 | -0.11(-2.95%) |
Jul 29, 2020 | 3.778 | 3.881 | 3.646 | 3.815 | 8,629,026 | +0.06(+1.50%) |
Jul 28, 2020 | 3.843 | 4.007 | 3.703 | 3.759 | 12,499,354 | -0.14(-3.61%) |
Jul 27, 2020 | 3.721 | 3.899 | 3.581 | 3.899 | 5,595,846 | +0.22(+5.99%) |
Jul 24, 2020 | 3.721 | 3.787 | 3.599 | 3.679 | 5,824,200 | -0.01(-0.38%) |
Jul 23, 2020 | 3.506 | 3.909 | 3.468 | 3.693 | 10,554,100 | +0.26(+7.50%) |
Jul 22, 2020 | 3.459 | 3.553 | 3.337 | 3.435 | 5,490,119 | -0.16(-4.56%) |
Jul 21, 2020 | 3.243 | 3.740 | 3.243 | 3.599 | 5,977,041 | +0.41(+12.94%) |
Jul 20, 2020 | 3.131 | 3.318 | 3.042 | 3.187 | 3,467,679 | +0.07(+2.41%) |
Jul 17, 2020 | 3.299 | 3.309 | 3.103 | 3.112 | 2,472,935 | -0.17(-5.14%) |
Jul 16, 2020 | 3.234 | 3.393 | 3.112 | 3.281 | 4,237,950 | -0.15(-4.37%) |
Jul 15, 2020 | 3.403 | 3.571 | 3.253 | 3.431 | 5,303,135 | +0.12(+3.68%) |
Jul 14, 2020 | 3.046 | 3.337 | 2.990 | 3.309 | 4,221,544 | +0.25(+8.28%) |
Jul 13, 2020 | 3.215 | 3.253 | 3.009 | 3.056 | 5,545,956 | -0.12(-3.83%) |
Jul 10, 2020 | 3.046 | 3.234 | 2.962 | 3.178 | 5,622,994 | +0.07(+2.11%) |
Jul 09, 2020 | 3.271 | 3.309 | 3.046 | 3.112 | 7,706,153 | -0.20(-5.95%) |
Jul 08, 2020 | 3.121 | 3.346 | 3.037 | 3.309 | 5,798,013 | +0.17(+5.37%) |
Jul 07, 2020 | 3.224 | 3.318 | 3.121 | 3.140 | 5,085,911 | -0.14(-4.29%) |
Jul 06, 2020 | 3.253 | 3.337 | 3.121 | 3.281 | 11,317,431 | +0.13(+4.17%) |
Jul 02, 2020 | 3.131 | 3.215 | 3.009 | 3.149 | 5,939,312 | +0.10(+3.23%) |
Jul 01, 2020 | 3.299 | 3.424 | 3.009 | 3.051 | 6,155,516 | -0.20(-6.20%) |
Jun 30, 2020 | 3.196 | 3.281 | 3.075 | 3.253 | 7,477,978 | +0.01(+0.29%) |
Jun 29, 2020 | 3.346 | 3.459 | 3.149 | 3.243 | 8,247,227 | -0.10(-3.08%) |
Jun 26, 2020 | 3.609 | 3.609 | 3.262 | 3.346 | 23,579,194 | -0.29(-7.99%) |
Jun 25, 2020 | 3.421 | 3.703 | 3.328 | 3.637 | 5,716,615 | +0.18(+5.15%) |
Jun 24, 2020 | 3.862 | 3.918 | 3.449 | 3.459 | 5,837,203 | -0.49(-12.35%) |
Jun 23, 2020 | 4.274 | 4.284 | 3.899 | 3.946 | 5,823,353 | -0.09(-2.32%) |
Jun 22, 2020 | 4.059 | 4.087 | 3.853 | 4.040 | 7,820,260 | -0.03(-0.69%) |
Jun 19, 2020 | 4.396 | 4.429 | 4.012 | 4.068 | 8,834,717 | -0.17(-3.98%) |
Jun 18, 2020 | 4.040 | 4.382 | 3.942 | 4.237 | 8,110,206 | +0.14(+3.43%) |
Jun 17, 2020 | 4.527 | 4.527 | 4.049 | 4.096 | 6,321,826 | -0.40(-8.96%) |
Jun 16, 2020 | 4.734 | 4.762 | 4.218 | 4.499 | 8,127,307 | +0.22(+5.03%) |
Jun 15, 2020 | 3.843 | 4.513 | 3.721 | 4.284 | 5,369,319 | +0.10(+2.47%) |
Jun 12, 2020 | 4.340 | 4.509 | 3.960 | 4.181 | 8,927,319 | +0.28(+7.21%) |
Jun 11, 2020 | 4.312 | 4.649 | 3.890 | 3.899 | 6,385,262 | -0.94(-19.38%) |
Jun 10, 2020 | 5.080 | 5.268 | 4.762 | 4.837 | 6,905,070 | -0.32(-6.18%) |
Jun 09, 2020 | 5.390 | 5.493 | 5.052 | 5.155 | 8,118,286 | -0.62(-10.71%) |
Jun 08, 2020 | 5.821 | 5.933 | 5.558 | 5.774 | 8,720,514 | +0.35(+6.39%) |
Jun 05, 2020 | 5.127 | 5.755 | 5.109 | 5.427 | 13,256,343 | +0.58(+11.99%) |
Jun 04, 2020 | 4.087 | 4.884 | 4.040 | 4.846 | 13,577,651 | +0.68(+16.44%) |
Jun 03, 2020 | 4.031 | 4.190 | 3.759 | 4.162 | 13,365,296 | +0.25(+6.47%) |
Jun 02, 2020 | 3.657 | 3.983 | 3.573 | 3.909 | 9,940,851 | +0.36(+10.26%) |
Jun 01, 2020 | 3.564 | 3.638 | 3.480 | 3.545 | 9,485,219 | +0.10(+2.98%) |
May 29, 2020 | 3.946 | 4.030 | 3.442 | 3.442 | 41,289,416 | -0.55(-13.79%) |
May 28, 2020 | 3.871 | 4.170 | 3.797 | 3.993 | 9,732,870 | +0.10(+2.64%) |
May 27, 2020 | 3.834 | 3.974 | 3.787 | 3.890 | 11,805,385 | +0.27(+7.47%) |
May 26, 2020 | 3.498 | 3.713 | 3.386 | 3.620 | 4,606,647 | +0.31(+9.30%) |
May 22, 2020 | 3.554 | 3.582 | 3.228 | 3.312 | 7,552,150 | -0.32(-8.74%) |
May 21, 2020 | 3.648 | 3.676 | 3.442 | 3.629 | 11,636,978 | +0.01(+0.26%) |
May 20, 2020 | 3.452 | 3.704 | 3.405 | 3.620 | 5,525,905 | +0.28(+8.38%) |
May 19, 2020 | 3.536 | 3.582 | 3.340 | 3.340 | 4,576,437 | -0.20(-5.54%) |
May 18, 2020 | 3.321 | 3.629 | 3.237 | 3.536 | 6,657,462 | +0.49(+15.90%) |
May 15, 2020 | 2.967 | 3.256 | 2.883 | 3.050 | 12,932,837 | +0.07(+2.51%) |
May 14, 2020 | 2.808 | 3.181 | 2.715 | 2.976 | 5,915,471 | +0.04(+1.27%) |
May 13, 2020 | 3.116 | 3.125 | 2.687 | 2.939 | 8,555,614 | -0.23(-7.35%) |
May 12, 2020 | 3.190 | 3.349 | 3.083 | 3.172 | 7,812,037 | +0.05(+1.49%) |
May 11, 2020 | 3.032 | 3.181 | 2.920 | 3.125 | 5,185,327 | -0.01(-0.30%) |
May 08, 2020 | 2.799 | 3.148 | 2.799 | 3.134 | 5,559,918 | +0.40(+14.68%) |
May 07, 2020 | 2.733 | 2.864 | 2.649 | 2.733 | 4,311,861 | +0.08(+3.17%) |
May 06, 2020 | 2.808 | 2.855 | 2.631 | 2.649 | 4,711,308 | -0.16(-5.65%) |
May 05, 2020 | 3.284 | 3.293 | 2.799 | 2.808 | 6,840,064 | -0.18(-5.94%) |
May 04, 2020 | 2.864 | 3.013 | 2.771 | 2.985 | 4,971,421 | -0.06(-1.84%) |
May 01, 2020 | 3.228 | 3.414 | 3.004 | 3.041 | 6,138,024 | -0.40(-11.65%) |
Apr 30, 2020 | 3.461 | 3.526 | 3.125 | 3.442 | 11,548,169 | +0.08(+2.50%) |
Apr 29, 2020 | 2.799 | 3.377 | 2.780 | 3.358 | 10,237,550 | +0.73(+27.66%) |
Apr 28, 2020 | 2.519 | 2.817 | 2.500 | 2.631 | 10,330,847 | +0.15(+6.02%) |
Apr 27, 2020 | 2.276 | 2.556 | 2.202 | 2.481 | 7,179,536 | +0.07(+2.70%) |
Apr 24, 2020 | 2.743 | 2.985 | 2.416 | 2.416 | 10,531,332 | -0.28(-10.38%) |
Apr 23, 2020 | 2.258 | 2.789 | 2.062 | 2.696 | 13,389,153 | +0.55(+25.65%) |
Apr 22, 2020 | 2.136 | 2.267 | 2.052 | 2.146 | 7,227,974 | +0.07(+3.60%) |
Apr 21, 2020 | 1.875 | 2.136 | 1.828 | 2.071 | 6,981,472 | +0.14(+7.25%) |
Apr 20, 2020 | 1.800 | 2.062 | 1.698 | 1.931 | 6,425,478 | +0.01(+0.49%) |
Apr 17, 2020 | 1.735 | 1.959 | 1.726 | 1.922 | 7,270,654 | +0.21(+11.96%) |
Apr 16, 2020 | 1.987 | 1.987 | 1.698 | 1.716 | 5,853,734 | -0.21(-11.11%) |
Apr 15, 2020 | 1.950 | 2.090 | 1.782 | 1.931 | 9,442,039 | -0.17(-8.00%) |
Apr 14, 2020 | 2.071 | 2.304 | 2.024 | 2.099 | 5,191,888 | -0.07(-3.43%) |
Apr 13, 2020 | 2.304 | 2.360 | 2.099 | 2.174 | 7,007,002 | +0.02(+0.87%) |
Apr 09, 2020 | 2.239 | 2.677 | 1.959 | 2.155 | 10,310,402 | -0.01(-0.43%) |
Apr 08, 2020 | 2.052 | 2.230 | 1.950 | 2.164 | 6,050,062 | +0.22(+11.54%) |
Apr 07, 2020 | 1.922 | 2.286 | 1.856 | 1.940 | 10,574,006 | +0.14(+7.77%) |
Apr 06, 2020 | 1.772 | 1.959 | 1.633 | 1.800 | 9,893,354 | +0.21(+13.53%) |
Apr 03, 2020 | 1.791 | 1.847 | 1.502 | 1.586 | 8,211,832 | -0.17(-9.57%) |
Apr 02, 2020 | 1.866 | 1.978 | 1.716 | 1.754 | 12,994,373 | -0.01(-0.53%) |
Apr 01, 2020 | 2.136 | 2.174 | 1.735 | 1.763 | 5,757,947 | -0.43(-19.57%) |
Mar 31, 2020 | 2.043 | 2.239 | 2.006 | 2.192 | 3,690,351 | +0.20(+9.81%) |
Mar 30, 2020 | 2.080 | 2.127 | 1.791 | 1.996 | 5,485,521 | -0.15(-6.96%) |
Mar 27, 2020 | 2.248 | 2.360 | 2.062 | 2.146 | 7,131,728 | -0.23(-9.80%) |
Mar 26, 2020 | 2.509 | 2.621 | 2.248 | 2.379 | 7,436,208 | -0.15(-5.90%) |
Mar 25, 2020 | 2.453 | 2.639 | 2.099 | 2.528 | 7,386,675 | +0.08(+3.44%) |
Mar 24, 2020 | 2.276 | 2.463 | 2.174 | 2.444 | 5,562,155 | +0.39(+19.09%) |
Mar 23, 2020 | 2.099 | 2.192 | 1.973 | 2.052 | 5,855,007 | -0.01(-0.45%) |
Mar 20, 2020 | 2.118 | 2.295 | 1.978 | 2.062 | 10,311,903 | +0.04(+1.84%) |
Mar 19, 2020 | 1.931 | 2.202 | 1.931 | 2.024 | 7,571,783 | +0.09(+4.83%) |
Mar 18, 2020 | 2.155 | 2.491 | 1.922 | 1.931 | 6,126,811 | -0.39(-16.87%) |
Mar 17, 2020 | 2.146 | 2.360 | 2.015 | 2.323 | 8,574,215 | +0.20(+9.21%) |
Mar 16, 2020 | 1.959 | 2.547 | 1.866 | 2.127 | 11,675,808 | -0.17(-7.32%) |
Mar 13, 2020 | 2.183 | 2.295 | 1.866 | 2.295 | 8,460,097 | +0.32(+16.04%) |
Mar 12, 2020 | 1.810 | 2.286 | 1.744 | 1.978 | 9,065,852 | +0.01(+0.47%) |
Mar 11, 2020 | 2.118 | 2.127 | 1.679 | 1.968 | 15,780,588 | -0.18(-8.26%) |
Mar 10, 2020 | 2.519 | 3.013 | 1.968 | 2.146 | 11,425,709 | -0.07(-3.36%) |
Mar 09, 2020 | 2.724 | 2.761 | 1.922 | 2.220 | 15,157,903 | -1.79(-44.65%) |
Mar 06, 2020 | 4.618 | 4.767 | 3.927 | 4.011 | 8,225,767 | -0.84(-17.31%) |
Mar 05, 2020 | 4.842 | 4.991 | 4.720 | 4.851 | 4,647,422 | -0.16(-3.17%) |
Mar 04, 2020 | 5.140 | 5.215 | 4.926 | 5.010 | 4,292,554 | +0.00(+0.00%) |
Mar 03, 2020 | 5.306 | 5.371 | 4.898 | 5.010 | 4,454,082 | -0.30(-5.67%) |
Mar 02, 2020 | 5.398 | 5.519 | 4.963 | 5.310 | 6,720,948 | +0.00(+0.09%) |
Feb 28, 2020 | 4.982 | 5.375 | 4.982 | 5.306 | 9,655,652 | +0.11(+2.14%) |
Feb 27, 2020 | 5.287 | 5.445 | 5.047 | 5.195 | 7,681,142 | -0.39(-6.97%) |
Feb 26, 2020 | 5.861 | 5.936 | 5.584 | 5.584 | 4,974,647 | -0.24(-4.13%) |
Feb 25, 2020 | 6.148 | 6.223 | 5.797 | 5.824 | 4,030,917 | -0.31(-5.13%) |
Feb 24, 2020 | 6.398 | 6.426 | 6.121 | 6.139 | 4,290,236 | -0.64(-9.43%) |
Feb 21, 2020 | 6.843 | 6.843 | 6.574 | 6.778 | 3,378,490 | -0.19(-2.79%) |
Feb 20, 2020 | 6.889 | 7.084 | 6.797 | 6.973 | 2,828,912 | +0.09(+1.35%) |
Feb 19, 2020 | 6.899 | 6.936 | 6.686 | 6.880 | 3,535,780 | +0.08(+1.23%) |
Feb 18, 2020 | 6.834 | 6.834 | 6.602 | 6.797 | 4,299,588 | -0.14(-2.00%) |
Feb 14, 2020 | 6.945 | 7.037 | 6.815 | 6.936 | 4,196,006 | +0.02(+0.27%) |
Feb 13, 2020 | 7.019 | 7.074 | 6.769 | 6.917 | 6,506,920 | -0.18(-2.48%) |
Feb 12, 2020 | 7.074 | 7.213 | 6.871 | 7.093 | 4,595,071 | +0.18(+2.54%) |
Feb 11, 2020 | 6.926 | 7.028 | 6.806 | 6.917 | 3,455,178 | +0.13(+1.91%) |
Feb 10, 2020 | 6.750 | 6.926 | 6.704 | 6.787 | 5,406,552 | -0.05(-0.68%) |
Feb 07, 2020 | 6.445 | 6.889 | 6.359 | 6.834 | 5,713,324 | +0.31(+4.68%) |
Feb 06, 2020 | 7.732 | 7.824 | 6.510 | 6.528 | 13,722,334 | -1.28(-16.37%) |
Feb 05, 2020 | 7.500 | 7.889 | 7.500 | 7.806 | 5,286,710 | +0.48(+6.57%) |
Feb 04, 2020 | 7.602 | 7.695 | 7.287 | 7.324 | 3,874,390 | -0.06(-0.88%) |
Feb 03, 2020 | 7.269 | 7.510 | 7.162 | 7.389 | 4,646,445 | +0.04(+0.50%) |
Jan 31, 2020 | 7.269 | 7.375 | 7.000 | 7.352 | 6,933,550 | -0.09(-1.24%) |
Jan 30, 2020 | 7.250 | 7.468 | 7.223 | 7.445 | 4,324,173 | +0.16(+2.16%) |
Jan 29, 2020 | 7.556 | 7.639 | 7.287 | 7.287 | 2,854,747 | -0.18(-2.36%) |
Jan 28, 2020 | 7.454 | 7.593 | 7.362 | 7.463 | 3,224,763 | +0.06(+0.88%) |
Jan 27, 2020 | 7.593 | 7.695 | 7.389 | 7.399 | 4,192,089 | -0.46(-5.89%) |
Jan 24, 2020 | 8.260 | 8.315 | 7.574 | 7.862 | 6,987,655 | -0.43(-5.14%) |
Jan 23, 2020 | 8.436 | 8.487 | 8.176 | 8.287 | 3,122,240 | -0.29(-3.35%) |
Jan 22, 2020 | 8.806 | 8.825 | 8.556 | 8.575 | 3,573,660 | -0.35(-3.94%) |
Jan 21, 2020 | 9.176 | 9.241 | 8.908 | 8.926 | 2,503,655 | -0.29(-3.12%) |
Jan 17, 2020 | 9.306 | 9.426 | 9.144 | 9.213 | 3,149,650 | -0.08(-0.90%) |
Jan 16, 2020 | 9.408 | 9.473 | 9.204 | 9.297 | 4,122,985 | +0.01(+0.15%) |
Jan 15, 2020 | 9.297 | 9.417 | 9.209 | 9.283 | 3,527,994 | -0.11(-1.13%) |
Jan 14, 2020 | 9.232 | 9.426 | 9.047 | 9.389 | 4,442,266 | +0.05(+0.50%) |
Jan 13, 2020 | 9.315 | 9.399 | 9.107 | 9.343 | 2,453,353 | +0.01(+0.10%) |
Jan 10, 2020 | 9.371 | 9.385 | 9.204 | 9.334 | 3,140,254 | -0.11(-1.18%) |
Jan 09, 2020 | 9.463 | 9.575 | 9.264 | 9.445 | 2,988,044 | -0.09(-0.97%) |
Jan 08, 2020 | 9.825 | 9.843 | 9.399 | 9.538 | 3,017,352 | -0.29(-2.92%) |
Jan 07, 2020 | 10.11 | 10.11 | 9.630 | 9.825 | 3,036,920 | -0.31(-3.02%) |
Jan 06, 2020 | 9.806 | 10.14 | 9.676 | 10.13 | 3,452,659 | +0.34(+3.50%) |
Jan 03, 2020 | 9.963 | 10.14 | 9.658 | 9.788 | 2,591,212 | +0.07(+0.76%) |
Jan 02, 2020 | 9.880 | 9.926 | 9.551 | 9.713 | 2,332,368 | -0.01(-0.10%) |
Dec 31, 2019 | 9.621 | 9.838 | 9.528 | 9.723 | 3,287,127 | -0.01(-0.10%) |
Dec 30, 2019 | 9.695 | 9.926 | 9.695 | 9.732 | 2,816,333 | +0.10(+1.06%) |
Dec 27, 2019 | 9.769 | 9.825 | 9.565 | 9.630 | 2,288,612 | -0.09(-0.95%) |
Dec 26, 2019 | 9.815 | 9.936 | 9.695 | 9.723 | 1,616,613 | -0.02(-0.19%) |
Dec 24, 2019 | 9.880 | 10.00 | 9.713 | 9.741 | 1,334,268 | -0.13(-1.31%) |
Dec 23, 2019 | 9.325 | 9.913 | 9.325 | 9.871 | 4,309,960 | +0.54(+5.75%) |
Dec 20, 2019 | 9.260 | 9.362 | 9.213 | 9.334 | 7,958,739 | +0.03(+0.30%) |
Dec 19, 2019 | 9.241 | 9.459 | 9.241 | 9.306 | 4,027,440 | +0.05(+0.50%) |
Dec 18, 2019 | 9.325 | 9.399 | 9.149 | 9.260 | 5,770,538 | -0.09(-0.94%) |
Dec 17, 2019 | 9.473 | 9.639 | 9.274 | 9.348 | 6,757,095 | -0.05(-0.54%) |
Dec 16, 2019 | 9.436 | 9.612 | 9.297 | 9.399 | 5,505,584 | +0.09(+0.99%) |
Dec 13, 2019 | 9.334 | 9.556 | 9.181 | 9.306 | 4,444,500 | -0.31(-3.18%) |
Dec 12, 2019 | 9.380 | 9.676 | 9.325 | 9.612 | 4,283,197 | +0.28(+2.98%) |
Dec 11, 2019 | 9.241 | 9.417 | 9.213 | 9.334 | 2,759,674 | +0.09(+1.00%) |
Dec 10, 2019 | 9.139 | 9.315 | 9.075 | 9.241 | 4,830,276 | +0.14(+1.53%) |
Dec 09, 2019 | 8.926 | 9.223 | 8.899 | 9.102 | 4,208,245 | +0.06(+0.72%) |
Dec 06, 2019 | 8.417 | 9.093 | 8.417 | 9.038 | 4,598,176 | +0.67(+7.96%) |
Dec 05, 2019 | 8.704 | 8.760 | 8.306 | 8.371 | 6,225,656 | -0.24(-2.80%) |
Dec 04, 2019 | 8.389 | 8.746 | 8.389 | 8.612 | 4,495,468 | +0.36(+4.38%) |
Dec 03, 2019 | 8.029 | 8.444 | 7.974 | 8.250 | 4,835,092 | -0.18(-2.19%) |
Dec 02, 2019 | 8.352 | 8.527 | 8.131 | 8.435 | 2,556,425 | +0.19(+2.35%) |
Nov 29, 2019 | 8.315 | 8.398 | 8.066 | 8.241 | 1,990,697 | -0.22(-2.61%) |
Nov 27, 2019 | 8.020 | 8.518 | 7.974 | 8.462 | 3,420,559 | +0.41(+5.15%) |
Nov 26, 2019 | 8.398 | 8.444 | 7.997 | 8.048 | 2,993,991 | -0.40(-4.69%) |
Nov 25, 2019 | 8.260 | 8.504 | 8.232 | 8.444 | 3,200,526 | +0.13(+1.55%) |
Nov 22, 2019 | 8.260 | 8.366 | 8.089 | 8.315 | 3,397,778 | +0.15(+1.81%) |
Nov 21, 2019 | 7.863 | 8.191 | 7.725 | 8.167 | 3,700,689 | +0.35(+4.48%) |
Nov 20, 2019 | 7.587 | 8.103 | 7.559 | 7.817 | 4,851,133 | +0.01(+0.12%) |
Nov 19, 2019 | 7.826 | 7.928 | 7.697 | 7.808 | 2,503,455 | -0.09(-1.17%) |
Nov 18, 2019 | 7.955 | 7.984 | 7.725 | 7.900 | 3,724,094 | -0.18(-2.17%) |
Nov 15, 2019 | 7.845 | 8.135 | 7.813 | 8.075 | 3,309,911 | +0.27(+3.42%) |
Nov 14, 2019 | 7.946 | 8.089 | 7.771 | 7.808 | 3,303,620 | -0.10(-1.28%) |
Nov 13, 2019 | 8.214 | 8.214 | 7.836 | 7.909 | 3,346,665 | -0.42(-5.09%) |
Nov 12, 2019 | 8.435 | 8.619 | 8.214 | 8.333 | 3,627,255 | -0.08(-0.99%) |
Nov 11, 2019 | 8.278 | 8.462 | 8.140 | 8.416 | 2,693,533 | -0.02(-0.22%) |
Nov 08, 2019 | 8.204 | 8.453 | 8.094 | 8.435 | 3,720,612 | +0.08(+0.99%) |
Nov 07, 2019 | 8.444 | 8.684 | 8.241 | 8.352 | 4,998,644 | +0.15(+1.80%) |
Nov 06, 2019 | 8.573 | 8.730 | 8.177 | 8.204 | 4,091,832 | -0.45(-5.22%) |
Nov 05, 2019 | 9.062 | 9.135 | 8.545 | 8.656 | 6,711,966 | -0.31(-3.49%) |
Nov 04, 2019 | 8.416 | 9.052 | 8.306 | 8.969 | 6,193,919 | +0.74(+8.96%) |
Nov 01, 2019 | 7.790 | 8.269 | 7.679 | 8.232 | 5,650,670 | +0.56(+7.33%) |
Oct 31, 2019 | 7.753 | 7.900 | 7.421 | 7.670 | 4,621,562 | -0.14(-1.77%) |
Oct 30, 2019 | 8.776 | 8.776 | 7.753 | 7.808 | 4,500,063 | -0.66(-7.83%) |
Oct 29, 2019 | 8.149 | 8.527 | 7.983 | 8.472 | 3,874,679 | +0.26(+3.14%) |
Oct 28, 2019 | 8.564 | 8.656 | 8.177 | 8.214 | 4,610,472 | -0.26(-3.05%) |
Oct 25, 2019 | 7.845 | 8.472 | 7.845 | 8.472 | 6,654,535 | +0.58(+7.36%) |
Oct 24, 2019 | 7.946 | 8.186 | 7.522 | 7.891 | 7,948,743 | -0.06(-0.81%) |
Oct 23, 2019 | 7.845 | 8.232 | 7.541 | 7.955 | 6,632,239 | +0.06(+0.82%) |
Oct 22, 2019 | 7.651 | 8.029 | 7.458 | 7.891 | 5,450,493 | +0.24(+3.13%) |
Oct 21, 2019 | 7.209 | 7.771 | 7.181 | 7.651 | 4,374,501 | +0.43(+6.00%) |
Oct 18, 2019 | 7.172 | 7.462 | 7.135 | 7.218 | 6,565,799 | +0.05(+0.64%) |
Oct 17, 2019 | 7.227 | 7.338 | 7.070 | 7.172 | 3,864,439 | -0.06(-0.77%) |
Oct 16, 2019 | 7.347 | 7.541 | 7.144 | 7.227 | 4,596,766 | -0.12(-1.69%) |
Oct 15, 2019 | 7.485 | 7.660 | 7.301 | 7.352 | 3,986,800 | -0.16(-2.15%) |
Oct 14, 2019 | 7.430 | 7.605 | 7.117 | 7.513 | 4,205,242 | -0.10(-1.27%) |
Oct 11, 2019 | 7.356 | 7.697 | 7.356 | 7.610 | 3,260,010 | +0.35(+4.76%) |
Oct 10, 2019 | 7.301 | 7.402 | 7.080 | 7.264 | 2,484,509 | +0.05(+0.64%) |
Oct 09, 2019 | 7.393 | 7.439 | 7.190 | 7.218 | 2,833,725 | -0.07(-1.01%) |
Oct 08, 2019 | 7.098 | 7.513 | 7.089 | 7.292 | 3,121,307 | -0.09(-1.25%) |
Oct 07, 2019 | 7.697 | 7.790 | 7.375 | 7.384 | 6,025,206 | -0.25(-3.32%) |
Oct 04, 2019 | 7.679 | 7.753 | 7.448 | 7.637 | 3,485,104 | +0.00(+0.00%) |
Oct 03, 2019 | 7.365 | 7.651 | 7.236 | 7.637 | 4,655,115 | +0.13(+1.78%) |
Oct 02, 2019 | 7.688 | 7.928 | 7.439 | 7.504 | 5,032,162 | -0.20(-2.63%) |
Oct 01, 2019 | 7.937 | 8.126 | 7.573 | 7.707 | 3,379,761 | -0.18(-2.22%) |
Sep 30, 2019 | 7.845 | 7.928 | 7.707 | 7.882 | 4,143,710 | -0.07(-0.93%) |
Sep 27, 2019 | 8.038 | 8.269 | 7.836 | 7.955 | 3,941,692 | -0.28(-3.36%) |
Sep 26, 2019 | 8.278 | 8.366 | 8.158 | 8.232 | 2,584,491 | -0.16(-1.87%) |
Sep 25, 2019 | 8.177 | 8.509 | 8.149 | 8.389 | 4,937,220 | +0.06(+0.78%) |
Sep 24, 2019 | 8.776 | 8.831 | 8.177 | 8.324 | 4,857,752 | -0.63(-7.00%) |
Sep 23, 2019 | 8.850 | 9.034 | 8.730 | 8.951 | 3,847,426 | +0.04(+0.41%) |
Sep 20, 2019 | 8.887 | 9.089 | 8.804 | 8.914 | 5,893,555 | +0.03(+0.31%) |
Sep 19, 2019 | 9.034 | 9.135 | 8.822 | 8.887 | 4,506,960 | -0.08(-0.93%) |
Sep 18, 2019 | 8.923 | 9.172 | 8.831 | 8.969 | 3,749,160 | -0.12(-1.32%) |
Sep 17, 2019 | 10.12 | 10.16 | 8.969 | 9.089 | 5,989,898 | -1.07(-10.53%) |
Sep 16, 2019 | 9.633 | 10.32 | 9.228 | 10.16 | 11,476,299 | +1.76(+20.97%) |
Sep 13, 2019 | 8.343 | 8.545 | 8.250 | 8.398 | 3,702,062 | +0.12(+1.45%) |
Sep 12, 2019 | 8.435 | 8.656 | 8.241 | 8.278 | 5,206,490 | -0.56(-6.36%) |
Sep 11, 2019 | 8.969 | 9.117 | 8.601 | 8.840 | 4,338,681 | -0.06(-0.62%) |
Sep 10, 2019 | 8.988 | 9.191 | 8.850 | 8.896 | 4,020,023 | +0.02(+0.21%) |
Sep 09, 2019 | 8.426 | 8.896 | 8.094 | 8.877 | 3,256,883 | +0.61(+7.36%) |
Sep 06, 2019 | 8.214 | 8.444 | 7.919 | 8.269 | 3,506,583 | +0.01(+0.11%) |
Sep 05, 2019 | 7.946 | 8.361 | 7.898 | 8.260 | 4,420,996 | +0.46(+5.91%) |
Sep 04, 2019 | 7.909 | 8.066 | 7.545 | 7.799 | 4,350,441 | +0.06(+0.71%) |