Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 3.650 | 3.700 | 3.420 | 3.470 | 154,400 | -0.05(-1.42%) |
Oct 29, 2020 | 3.810 | 3.810 | 3.400 | 3.520 | 199,283 | -0.25(-6.63%) |
Oct 28, 2020 | 3.890 | 3.950 | 3.730 | 3.770 | 76,269 | -0.20(-5.04%) |
Oct 27, 2020 | 4.100 | 4.110 | 3.870 | 3.970 | 139,461 | -0.08(-1.98%) |
Oct 26, 2020 | 4.190 | 4.230 | 4.030 | 4.050 | 128,187 | -0.17(-4.03%) |
Oct 23, 2020 | 4.210 | 4.270 | 4.152 | 4.220 | 46,300 | +0.04(+0.96%) |
Oct 22, 2020 | 4.200 | 4.250 | 4.160 | 4.180 | 51,588 | -0.02(-0.48%) |
Oct 21, 2020 | 4.340 | 4.370 | 4.150 | 4.200 | 91,905 | -0.14(-3.23%) |
Oct 20, 2020 | 4.440 | 4.470 | 4.260 | 4.340 | 74,919 | -0.03(-0.69%) |
Oct 19, 2020 | 4.670 | 4.670 | 4.340 | 4.370 | 74,760 | -0.05(-1.13%) |
Oct 16, 2020 | 4.645 | 4.645 | 4.350 | 4.420 | 64,200 | -0.02(-0.45%) |
Oct 15, 2020 | 4.480 | 4.515 | 4.400 | 4.440 | 85,728 | -0.06(-1.33%) |
Oct 14, 2020 | 4.710 | 4.710 | 4.470 | 4.500 | 129,787 | -0.20(-4.26%) |
Oct 13, 2020 | 4.760 | 4.800 | 4.660 | 4.700 | 41,631 | -0.12(-2.49%) |
Oct 12, 2020 | 4.720 | 4.850 | 4.610 | 4.820 | 143,506 | +0.08(+1.69%) |
Oct 09, 2020 | 4.870 | 4.960 | 4.720 | 4.740 | 77,000 | -0.12(-2.47%) |
Oct 08, 2020 | 4.720 | 4.930 | 4.620 | 4.860 | 120,107 | +0.17(+3.62%) |
Oct 07, 2020 | 4.520 | 4.700 | 4.420 | 4.690 | 88,381 | +0.23(+5.16%) |
Oct 06, 2020 | 4.720 | 4.730 | 4.460 | 4.460 | 73,656 | -0.18(-3.88%) |
Oct 05, 2020 | 4.770 | 4.770 | 4.570 | 4.640 | 48,804 | +0.00(+0.00%) |
Oct 02, 2020 | 4.470 | 4.680 | 4.420 | 4.640 | 68,100 | +0.13(+2.88%) |
Oct 01, 2020 | 4.570 | 4.590 | 4.380 | 4.510 | 83,371 | +0.09(+2.04%) |
Sep 30, 2020 | 4.530 | 4.690 | 4.333 | 4.420 | 82,304 | -0.07(-1.56%) |
Sep 29, 2020 | 4.540 | 4.650 | 4.475 | 4.490 | 140,075 | -0.19(-4.06%) |
Sep 28, 2020 | 4.450 | 4.760 | 4.450 | 4.680 | 86,335 | +0.31(+7.09%) |
Sep 25, 2020 | 4.500 | 4.540 | 4.300 | 4.370 | 102,600 | -0.11(-2.46%) |
Sep 24, 2020 | 4.550 | 4.550 | 4.350 | 4.480 | 64,042 | -0.05(-1.10%) |
Sep 23, 2020 | 4.800 | 4.910 | 4.460 | 4.530 | 124,206 | -0.23(-4.83%) |
Sep 22, 2020 | 4.970 | 5.020 | 4.680 | 4.760 | 128,208 | -0.17(-3.45%) |
Sep 21, 2020 | 4.970 | 5.030 | 4.780 | 4.930 | 137,176 | -0.14(-2.76%) |
Sep 18, 2020 | 5.280 | 5.280 | 4.950 | 5.070 | 316,400 | -0.15(-2.87%) |
Sep 17, 2020 | 5.370 | 5.500 | 5.150 | 5.220 | 118,462 | -0.26(-4.74%) |
Sep 16, 2020 | 5.280 | 5.520 | 5.270 | 5.480 | 84,302 | +0.22(+4.18%) |
Sep 15, 2020 | 5.450 | 5.480 | 5.220 | 5.260 | 131,163 | -0.19(-3.49%) |
Sep 14, 2020 | 5.380 | 5.640 | 5.253 | 5.450 | 194,589 | -0.07(-1.27%) |
Sep 11, 2020 | 5.650 | 5.770 | 5.450 | 5.520 | 383,500 | -0.63(-10.24%) |
Sep 10, 2020 | 5.990 | 6.190 | 5.730 | 6.150 | 213,782 | +0.20(+3.36%) |
Sep 09, 2020 | 6.550 | 6.560 | 5.860 | 5.950 | 122,957 | -0.54(-8.32%) |
Sep 08, 2020 | 6.310 | 6.530 | 6.240 | 6.490 | 84,475 | +0.03(+0.46%) |
Sep 04, 2020 | 6.400 | 6.500 | 6.190 | 6.460 | 104,600 | +0.10(+1.57%) |
Sep 03, 2020 | 6.680 | 6.810 | 6.260 | 6.360 | 86,843 | -0.27(-4.07%) |
Sep 02, 2020 | 6.470 | 6.650 | 6.250 | 6.630 | 104,155 | +0.18(+2.79%) |
Sep 01, 2020 | 6.290 | 6.510 | 6.020 | 6.450 | 256,175 | +0.16(+2.54%) |
Aug 31, 2020 | 6.200 | 6.390 | 6.060 | 6.290 | 129,148 | +0.15(+2.44%) |
Aug 28, 2020 | 6.000 | 6.350 | 5.930 | 6.140 | 129,900 | +0.16(+2.68%) |
Aug 27, 2020 | 6.710 | 6.840 | 5.950 | 5.980 | 141,177 | -0.52(-8.00%) |
Aug 26, 2020 | 7.780 | 7.780 | 6.470 | 6.500 | 199,759 | -1.23(-15.91%) |
Aug 25, 2020 | 7.640 | 7.900 | 7.520 | 7.730 | 99,250 | +0.13(+1.71%) |
Aug 24, 2020 | 7.140 | 7.620 | 7.030 | 7.600 | 225,095 | +0.50(+7.04%) |
Aug 21, 2020 | 7.230 | 7.230 | 6.930 | 7.100 | 93,200 | -0.13(-1.80%) |
Aug 20, 2020 | 7.130 | 7.290 | 6.840 | 7.230 | 96,749 | -0.02(-0.28%) |
Aug 19, 2020 | 6.660 | 7.260 | 6.660 | 7.250 | 148,204 | +0.67(+10.18%) |
Aug 18, 2020 | 6.640 | 6.640 | 6.400 | 6.580 | 158,175 | -0.05(-0.75%) |
Aug 17, 2020 | 6.740 | 6.740 | 5.950 | 6.630 | 144,880 | -0.05(-0.75%) |
Aug 14, 2020 | 6.190 | 6.910 | 6.190 | 6.680 | 223,500 | +0.43(+6.88%) |
Aug 13, 2020 | 6.250 | 6.390 | 6.190 | 6.250 | 56,768 | -0.02(-0.32%) |
Aug 12, 2020 | 6.400 | 6.470 | 6.270 | 6.270 | 152,806 | -0.13(-2.03%) |
Aug 11, 2020 | 6.180 | 6.539 | 6.180 | 6.400 | 148,773 | +0.28(+4.58%) |
Aug 10, 2020 | 6.070 | 6.250 | 6.020 | 6.120 | 137,572 | +0.02(+0.33%) |
Aug 07, 2020 | 5.460 | 6.190 | 5.411 | 6.100 | 206,300 | +0.66(+12.13%) |
Aug 06, 2020 | 5.110 | 5.560 | 5.050 | 5.440 | 327,065 | +0.39(+7.72%) |
Aug 05, 2020 | 5.190 | 5.290 | 4.970 | 5.050 | 121,560 | -0.05(-0.98%) |
Aug 04, 2020 | 4.880 | 5.160 | 4.880 | 5.100 | 161,626 | +0.28(+5.81%) |
Aug 03, 2020 | 5.070 | 5.090 | 4.700 | 4.820 | 104,534 | -0.16(-3.21%) |
Jul 31, 2020 | 5.070 | 5.110 | 4.740 | 4.980 | 107,300 | -0.09(-1.78%) |
Jul 30, 2020 | 5.370 | 5.370 | 5.050 | 5.070 | 95,670 | -0.40(-7.31%) |
Jul 29, 2020 | 5.520 | 5.630 | 5.420 | 5.470 | 80,867 | +0.02(+0.37%) |
Jul 28, 2020 | 5.670 | 5.670 | 5.350 | 5.450 | 125,161 | -0.26(-4.55%) |
Jul 27, 2020 | 5.890 | 5.940 | 5.650 | 5.710 | 105,250 | -0.09(-1.55%) |
Jul 24, 2020 | 5.940 | 6.005 | 5.780 | 5.800 | 78,200 | -0.14(-2.36%) |
Jul 23, 2020 | 6.090 | 6.250 | 5.880 | 5.940 | 99,505 | -0.16(-2.62%) |
Jul 22, 2020 | 6.060 | 6.150 | 6.040 | 6.100 | 42,845 | +0.00(+0.00%) |
Jul 21, 2020 | 6.000 | 6.250 | 5.900 | 6.100 | 64,258 | +0.22(+3.74%) |
Jul 20, 2020 | 6.100 | 6.130 | 5.790 | 5.880 | 104,069 | -0.29(-4.70%) |
Jul 17, 2020 | 6.020 | 6.310 | 6.020 | 6.170 | 76,000 | +0.14(+2.32%) |
Jul 16, 2020 | 6.250 | 6.250 | 5.950 | 6.030 | 77,412 | -0.22(-3.52%) |
Jul 15, 2020 | 6.260 | 6.420 | 6.210 | 6.250 | 87,724 | +0.11(+1.79%) |
Jul 14, 2020 | 6.150 | 6.300 | 6.030 | 6.140 | 85,029 | +0.03(+0.49%) |
Jul 13, 2020 | 6.130 | 6.320 | 5.920 | 6.110 | 78,551 | +0.02(+0.33%) |
Jul 10, 2020 | 5.850 | 6.130 | 5.831 | 6.090 | 56,700 | +0.19(+3.22%) |
Jul 09, 2020 | 6.410 | 6.410 | 5.810 | 5.900 | 173,068 | -0.51(-7.96%) |
Jul 08, 2020 | 6.310 | 6.530 | 6.270 | 6.410 | 52,413 | +0.07(+1.10%) |
Jul 07, 2020 | 6.830 | 6.970 | 6.320 | 6.340 | 51,407 | -0.58(-8.38%) |
Jul 06, 2020 | 7.270 | 7.270 | 6.740 | 6.920 | 54,130 | -0.15(-2.12%) |
Jul 02, 2020 | 7.350 | 7.500 | 7.010 | 7.070 | 76,900 | -0.16(-2.21%) |
Jul 01, 2020 | 7.320 | 7.480 | 7.020 | 7.230 | 100,392 | -0.11(-1.50%) |
Jun 30, 2020 | 7.380 | 7.450 | 7.170 | 7.340 | 77,458 | -0.03(-0.41%) |
Jun 29, 2020 | 6.610 | 7.455 | 6.530 | 7.370 | 97,871 | +0.81(+12.35%) |
Jun 26, 2020 | 6.900 | 7.240 | 6.510 | 6.560 | 644,200 | -0.51(-7.21%) |
Jun 25, 2020 | 7.710 | 7.940 | 7.000 | 7.070 | 74,894 | -0.60(-7.82%) |
Jun 24, 2020 | 8.170 | 8.365 | 7.640 | 7.670 | 94,843 | -0.70(-8.36%) |
Jun 23, 2020 | 8.540 | 8.620 | 8.180 | 8.370 | 78,481 | -0.03(-0.36%) |
Jun 22, 2020 | 8.670 | 8.810 | 8.180 | 8.400 | 60,815 | -0.23(-2.67%) |
Jun 19, 2020 | 8.420 | 8.670 | 8.300 | 8.630 | 147,300 | +0.34(+4.10%) |
Jun 18, 2020 | 8.300 | 8.350 | 8.080 | 8.290 | 60,345 | +0.01(+0.12%) |
Jun 17, 2020 | 8.710 | 8.920 | 8.240 | 8.280 | 53,501 | -0.48(-5.48%) |
Jun 16, 2020 | 8.510 | 9.125 | 8.510 | 8.760 | 78,888 | +0.45(+5.42%) |
Jun 15, 2020 | 8.390 | 8.650 | 8.185 | 8.310 | 86,920 | -0.45(-5.14%) |
Jun 12, 2020 | 8.840 | 8.980 | 8.530 | 8.760 | 72,300 | +0.72(+8.96%) |
Jun 11, 2020 | 8.610 | 8.947 | 7.940 | 8.040 | 118,477 | -1.05(-11.55%) |
Jun 10, 2020 | 10.57 | 10.74 | 8.950 | 9.090 | 95,607 | -1.72(-15.91%) |
Jun 09, 2020 | 11.14 | 11.14 | 10.57 | 10.81 | 166,603 | -0.26(-2.35%) |
Jun 08, 2020 | 10.38 | 11.44 | 10.28 | 11.07 | 239,871 | +1.51(+15.79%) |
Jun 05, 2020 | 9.040 | 9.800 | 8.981 | 9.560 | 77,900 | +0.82(+9.38%) |
Jun 04, 2020 | 7.970 | 9.070 | 7.920 | 8.740 | 86,033 | +0.74(+9.25%) |
Jun 03, 2020 | 8.100 | 8.370 | 7.960 | 8.000 | 58,480 | +0.06(+0.76%) |
Jun 02, 2020 | 7.990 | 8.090 | 7.760 | 7.940 | 57,875 | +0.08(+1.02%) |
Jun 01, 2020 | 7.790 | 8.020 | 7.680 | 7.860 | 70,783 | +0.15(+1.95%) |
May 29, 2020 | 8.240 | 8.290 | 7.560 | 7.710 | 183,400 | -0.62(-7.44%) |
May 28, 2020 | 8.120 | 8.500 | 7.750 | 8.330 | 61,385 | +0.34(+4.26%) |
May 27, 2020 | 7.480 | 8.120 | 7.200 | 7.990 | 163,699 | +0.87(+12.22%) |
May 26, 2020 | 7.330 | 7.350 | 7.050 | 7.120 | 109,651 | +0.07(+0.99%) |
May 22, 2020 | 7.570 | 7.620 | 7.010 | 7.050 | 46,900 | -0.42(-5.62%) |
May 21, 2020 | 7.210 | 7.575 | 7.020 | 7.470 | 95,068 | +0.17(+2.33%) |
May 20, 2020 | 7.020 | 7.380 | 7.020 | 7.300 | 83,779 | +0.45(+6.57%) |
May 19, 2020 | 7.770 | 7.770 | 6.845 | 6.850 | 125,847 | -0.88(-11.38%) |
May 18, 2020 | 7.790 | 7.870 | 7.515 | 7.730 | 55,068 | +0.25(+3.34%) |
May 15, 2020 | 7.300 | 7.680 | 7.300 | 7.480 | 66,600 | +0.21(+2.89%) |
May 14, 2020 | 7.210 | 7.300 | 6.830 | 7.270 | 75,986 | -0.07(-0.95%) |
May 13, 2020 | 7.740 | 8.110 | 7.070 | 7.340 | 94,197 | -0.67(-8.36%) |
May 12, 2020 | 8.670 | 8.770 | 7.980 | 8.010 | 48,385 | -0.66(-7.61%) |
May 11, 2020 | 9.460 | 9.460 | 8.630 | 8.670 | 99,324 | -0.16(-1.81%) |
May 08, 2020 | 8.260 | 9.400 | 8.260 | 8.830 | 217,000 | +0.71(+8.74%) |
May 07, 2020 | 8.080 | 8.940 | 8.000 | 8.120 | 59,930 | +0.21(+2.65%) |
May 06, 2020 | 8.950 | 8.950 | 7.810 | 7.910 | 37,425 | -1.11(-12.31%) |
May 05, 2020 | 9.400 | 9.530 | 8.840 | 9.020 | 87,621 | -0.34(-3.63%) |
May 04, 2020 | 9.040 | 9.420 | 9.010 | 9.360 | 56,149 | +0.17(+1.85%) |
May 01, 2020 | 8.990 | 9.210 | 8.705 | 9.190 | 95,500 | -0.05(-0.54%) |
Apr 30, 2020 | 9.200 | 9.420 | 8.900 | 9.240 | 60,775 | -0.01(-0.11%) |
Apr 29, 2020 | 8.250 | 9.395 | 8.250 | 9.250 | 112,049 | +1.10(+13.50%) |
Apr 28, 2020 | 8.000 | 8.190 | 7.715 | 8.150 | 87,605 | +0.33(+4.22%) |
Apr 27, 2020 | 7.520 | 7.895 | 7.520 | 7.820 | 49,300 | +0.20(+2.62%) |
Apr 24, 2020 | 7.710 | 7.710 | 7.360 | 7.620 | 28,400 | -0.15(-1.93%) |
Apr 23, 2020 | 8.000 | 8.060 | 7.730 | 7.770 | 67,925 | -0.06(-0.77%) |
Apr 22, 2020 | 7.970 | 7.970 | 7.590 | 7.830 | 40,932 | +0.01(+0.13%) |
Apr 21, 2020 | 7.910 | 7.910 | 7.410 | 7.820 | 48,437 | -0.34(-4.17%) |
Apr 20, 2020 | 8.150 | 8.180 | 7.730 | 8.160 | 83,990 | -0.04(-0.49%) |
Apr 17, 2020 | 7.900 | 8.400 | 7.533 | 8.200 | 94,200 | +0.15(+1.86%) |
Apr 16, 2020 | 7.650 | 8.090 | 7.570 | 8.050 | 61,281 | +0.40(+5.23%) |
Apr 15, 2020 | 8.080 | 8.080 | 7.370 | 7.650 | 103,485 | -0.73(-8.71%) |
Apr 14, 2020 | 8.050 | 8.410 | 7.900 | 8.380 | 83,947 | +0.35(+4.36%) |
Apr 13, 2020 | 8.300 | 8.416 | 7.790 | 8.030 | 70,823 | -0.30(-3.60%) |
Apr 09, 2020 | 7.910 | 8.460 | 7.720 | 8.330 | 116,600 | +0.72(+9.46%) |
Apr 08, 2020 | 6.680 | 7.790 | 6.550 | 7.610 | 163,991 | +1.02(+15.48%) |
Apr 07, 2020 | 6.560 | 6.930 | 6.380 | 6.590 | 103,950 | +0.12(+1.85%) |
Apr 06, 2020 | 6.410 | 6.950 | 6.350 | 6.470 | 159,758 | +0.18(+2.86%) |
Apr 03, 2020 | 6.800 | 6.800 | 6.140 | 6.290 | 106,100 | -0.50(-7.36%) |
Apr 02, 2020 | 6.760 | 6.890 | 6.570 | 6.790 | 69,954 | +0.07(+1.04%) |
Apr 01, 2020 | 6.800 | 6.880 | 6.325 | 6.720 | 91,838 | -0.24(-3.45%) |
Mar 31, 2020 | 7.000 | 7.270 | 6.690 | 6.960 | 131,327 | -0.04(-0.57%) |
Mar 30, 2020 | 7.060 | 7.120 | 6.700 | 7.000 | 65,650 | -0.06(-0.85%) |
Mar 27, 2020 | 7.490 | 7.690 | 6.830 | 7.060 | 43,100 | -0.70(-9.02%) |
Mar 26, 2020 | 7.630 | 7.800 | 7.310 | 7.760 | 68,051 | +0.23(+3.05%) |
Mar 25, 2020 | 7.640 | 7.810 | 6.890 | 7.530 | 66,767 | -0.10(-1.31%) |
Mar 24, 2020 | 7.280 | 7.650 | 7.140 | 7.630 | 96,526 | +0.72(+10.42%) |
Mar 23, 2020 | 6.890 | 7.170 | 6.600 | 6.910 | 108,368 | +0.02(+0.29%) |
Mar 20, 2020 | 7.000 | 7.386 | 6.600 | 6.890 | 107,600 | -0.05(-0.72%) |
Mar 19, 2020 | 6.040 | 7.050 | 5.940 | 6.940 | 176,876 | +0.79(+12.85%) |
Mar 18, 2020 | 7.670 | 7.780 | 6.030 | 6.150 | 71,431 | -1.67(-21.36%) |
Mar 17, 2020 | 7.450 | 8.160 | 7.364 | 7.820 | 106,950 | +0.49(+6.68%) |
Mar 16, 2020 | 8.730 | 8.730 | 7.150 | 7.330 | 97,545 | -1.34(-15.46%) |
Mar 13, 2020 | 9.060 | 9.470 | 8.470 | 8.670 | 93,700 | -0.03(-0.34%) |
Mar 12, 2020 | 9.030 | 9.430 | 8.675 | 8.700 | 88,900 | -1.18(-11.94%) |
Mar 11, 2020 | 10.41 | 10.59 | 9.820 | 9.880 | 128,484 | -0.79(-7.40%) |
Mar 10, 2020 | 11.14 | 11.45 | 10.35 | 10.67 | 62,114 | -0.33(-3.00%) |
Mar 09, 2020 | 11.60 | 11.60 | 10.96 | 11.00 | 66,366 | -1.06(-8.79%) |
Mar 06, 2020 | 11.95 | 12.30 | 11.88 | 12.06 | 62,700 | -0.13(-1.07%) |
Mar 05, 2020 | 12.14 | 12.28 | 11.86 | 12.19 | 54,525 | -0.20(-1.61%) |
Mar 04, 2020 | 12.42 | 12.45 | 12.20 | 12.39 | 39,419 | +0.22(+1.81%) |
Mar 03, 2020 | 12.42 | 12.55 | 12.00 | 12.17 | 112,518 | -0.34(-2.72%) |
Mar 02, 2020 | 12.36 | 12.56 | 12.10 | 12.51 | 77,471 | +0.16(+1.30%) |
Feb 28, 2020 | 11.98 | 12.40 | 11.38 | 12.35 | 92,300 | +0.00(+0.00%) |
Feb 27, 2020 | 12.52 | 12.65 | 12.35 | 12.35 | 87,324 | -0.41(-3.21%) |
Feb 26, 2020 | 13.05 | 13.09 | 12.72 | 12.76 | 54,313 | -0.21(-1.62%) |
Feb 25, 2020 | 13.70 | 13.70 | 12.78 | 12.97 | 67,051 | -0.55(-4.07%) |
Feb 24, 2020 | 13.76 | 13.87 | 13.37 | 13.52 | 43,525 | -0.69(-4.86%) |
Feb 21, 2020 | 14.37 | 14.37 | 13.96 | 14.21 | 51,100 | -0.16(-1.11%) |
Feb 20, 2020 | 14.76 | 15.08 | 14.35 | 14.37 | 47,064 | -0.43(-2.91%) |
Feb 19, 2020 | 13.97 | 14.86 | 13.97 | 14.80 | 229,519 | +0.78(+5.56%) |
Feb 18, 2020 | 13.73 | 14.08 | 13.73 | 14.02 | 61,178 | +0.29(+2.11%) |
Feb 14, 2020 | 13.68 | 13.81 | 13.51 | 13.73 | 36,300 | +0.28(+2.08%) |
Feb 13, 2020 | 13.74 | 13.74 | 13.34 | 13.45 | 83,166 | -0.36(-2.61%) |
Feb 12, 2020 | 13.85 | 14.00 | 13.63 | 13.81 | 60,091 | -0.12(-0.86%) |
Feb 11, 2020 | 14.41 | 14.42 | 13.70 | 13.93 | 104,838 | -0.22(-1.55%) |
Feb 10, 2020 | 14.21 | 14.65 | 13.63 | 14.15 | 105,309 | +0.62(+4.58%) |
Feb 07, 2020 | 12.43 | 14.27 | 12.01 | 13.53 | 213,000 | +1.65(+13.89%) |
Feb 06, 2020 | 11.79 | 11.95 | 11.52 | 11.88 | 46,262 | +0.17(+1.45%) |
Feb 05, 2020 | 11.85 | 12.03 | 11.43 | 11.71 | 30,127 | -0.08(-0.68%) |
Feb 04, 2020 | 11.91 | 11.94 | 11.72 | 11.79 | 63,522 | -0.05(-0.42%) |
Feb 03, 2020 | 12.00 | 12.01 | 11.71 | 11.84 | 63,939 | -0.14(-1.17%) |
Jan 31, 2020 | 11.88 | 12.09 | 11.76 | 11.98 | 105,700 | +0.05(+0.42%) |
Jan 30, 2020 | 11.90 | 11.96 | 11.82 | 11.93 | 77,989 | -0.06(-0.50%) |
Jan 29, 2020 | 12.06 | 12.06 | 11.90 | 11.99 | 63,689 | -0.04(-0.33%) |
Jan 28, 2020 | 12.38 | 12.38 | 11.74 | 12.03 | 76,136 | -0.33(-2.67%) |
Jan 27, 2020 | 12.08 | 12.61 | 11.95 | 12.36 | 59,088 | -0.06(-0.48%) |
Jan 24, 2020 | 12.76 | 12.97 | 12.33 | 12.42 | 52,300 | -0.33(-2.59%) |
Jan 23, 2020 | 13.56 | 13.56 | 12.59 | 12.75 | 55,799 | -0.63(-4.71%) |
Jan 22, 2020 | 12.74 | 13.62 | 12.74 | 13.38 | 116,584 | +0.57(+4.45%) |
Jan 21, 2020 | 12.83 | 12.96 | 12.69 | 12.81 | 94,421 | +0.05(+0.39%) |
Jan 17, 2020 | 12.75 | 12.80 | 12.56 | 12.76 | 72,900 | +0.00(+0.00%) |
Jan 16, 2020 | 12.77 | 12.91 | 12.50 | 12.76 | 95,527 | -0.02(-0.16%) |
Jan 15, 2020 | 12.82 | 13.06 | 12.71 | 12.78 | 42,141 | -0.04(-0.31%) |
Jan 14, 2020 | 12.86 | 13.19 | 12.72 | 12.82 | 56,738 | +0.02(+0.16%) |
Jan 13, 2020 | 12.69 | 12.87 | 12.60 | 12.80 | 44,113 | +0.16(+1.27%) |
Jan 10, 2020 | 13.13 | 13.13 | 12.50 | 12.64 | 85,800 | -0.41(-3.14%) |
Jan 09, 2020 | 13.77 | 13.77 | 12.99 | 13.05 | 66,799 | -0.72(-5.23%) |
Jan 08, 2020 | 14.16 | 14.16 | 13.70 | 13.77 | 46,243 | -0.38(-2.69%) |
Jan 07, 2020 | 14.51 | 14.68 | 14.12 | 14.15 | 53,317 | -0.42(-2.88%) |
Jan 06, 2020 | 14.53 | 14.69 | 14.26 | 14.57 | 47,372 | +0.06(+0.41%) |
Jan 03, 2020 | 14.35 | 14.79 | 14.18 | 14.51 | 61,500 | -0.11(-0.75%) |
Jan 02, 2020 | 15.17 | 15.17 | 14.60 | 14.62 | 60,454 | -0.44(-2.92%) |
Dec 31, 2019 | 14.87 | 15.32 | 14.81 | 15.06 | 63,000 | +0.17(+1.14%) |
Dec 30, 2019 | 14.39 | 14.90 | 14.30 | 14.89 | 66,322 | +0.54(+3.76%) |
Dec 27, 2019 | 14.54 | 14.54 | 14.30 | 14.35 | 43,100 | -0.18(-1.20%) |
Dec 26, 2019 | 14.46 | 14.62 | 14.41 | 14.53 | 53,361 | +0.08(+0.52%) |
Dec 24, 2019 | 14.45 | 14.65 | 14.38 | 14.45 | 24,600 | -0.01(-0.03%) |
Dec 23, 2019 | 14.26 | 14.63 | 14.26 | 14.46 | 70,678 | +0.12(+0.87%) |
Dec 20, 2019 | 14.73 | 14.95 | 14.23 | 14.33 | 99,200 | -0.41(-2.78%) |
Dec 19, 2019 | 14.68 | 15.30 | 14.65 | 14.74 | 63,205 | +0.08(+0.55%) |
Dec 18, 2019 | 16.05 | 16.23 | 14.45 | 14.66 | 146,119 | -1.38(-8.60%) |
Dec 17, 2019 | 17.14 | 17.14 | 15.99 | 16.04 | 146,668 | -1.08(-6.31%) |
Dec 16, 2019 | 17.02 | 17.38 | 16.80 | 17.12 | 102,993 | +0.37(+2.21%) |
Dec 13, 2019 | 16.61 | 16.80 | 16.48 | 16.75 | 77,700 | +0.14(+0.84%) |
Dec 12, 2019 | 16.05 | 16.70 | 16.05 | 16.61 | 96,954 | +0.47(+2.91%) |
Dec 11, 2019 | 15.83 | 16.25 | 15.66 | 16.14 | 71,887 | +0.43(+2.74%) |
Dec 10, 2019 | 15.51 | 15.77 | 15.41 | 15.71 | 63,476 | +0.16(+1.03%) |
Dec 09, 2019 | 15.41 | 15.66 | 15.30 | 15.55 | 57,673 | +0.14(+0.91%) |
Dec 06, 2019 | 14.91 | 15.50 | 14.91 | 15.41 | 86,400 | +0.47(+3.15%) |
Dec 05, 2019 | 14.88 | 15.31 | 14.79 | 14.94 | 61,416 | -0.01(-0.07%) |
Dec 04, 2019 | 15.12 | 15.28 | 14.90 | 14.95 | 50,435 | -0.10(-0.63%) |
Dec 03, 2019 | 14.86 | 15.27 | 14.86 | 15.04 | 92,084 | +0.04(+0.30%) |
Dec 02, 2019 | 15.24 | 15.24 | 14.89 | 15.00 | 73,821 | -0.17(-1.12%) |
Nov 29, 2019 | 15.40 | 15.46 | 15.17 | 15.17 | 38,000 | -0.25(-1.62%) |
Nov 27, 2019 | 15.38 | 15.57 | 15.25 | 15.42 | 68,600 | -0.02(-0.10%) |
Nov 26, 2019 | 15.76 | 15.88 | 15.37 | 15.44 | 124,499 | -0.29(-1.81%) |
Nov 25, 2019 | 15.69 | 15.88 | 15.55 | 15.72 | 65,078 | +0.15(+0.96%) |
Nov 22, 2019 | 15.57 | 15.65 | 15.25 | 15.57 | 67,100 | +0.02(+0.13%) |
Nov 21, 2019 | 15.11 | 15.76 | 15.06 | 15.55 | 100,268 | +0.32(+2.10%) |
Nov 20, 2019 | 15.70 | 16.17 | 15.07 | 15.23 | 90,945 | -0.26(-1.68%) |
Nov 19, 2019 | 14.84 | 15.74 | 14.83 | 15.49 | 123,706 | +1.03(+7.12%) |
Nov 18, 2019 | 14.89 | 14.98 | 14.39 | 14.46 | 65,438 | -0.46(-3.08%) |
Nov 15, 2019 | 15.18 | 15.25 | 14.82 | 14.92 | 83,800 | -0.15(-1.00%) |
Nov 14, 2019 | 15.39 | 15.43 | 15.00 | 15.07 | 77,189 | -0.31(-2.02%) |
Nov 13, 2019 | 15.34 | 15.67 | 15.08 | 15.38 | 89,568 | -0.04(-0.26%) |
Nov 12, 2019 | 15.95 | 16.00 | 15.31 | 15.42 | 86,852 | -0.52(-3.26%) |
Nov 11, 2019 | 15.99 | 15.99 | 15.01 | 15.94 | 115,436 | -0.35(-2.15%) |
Nov 08, 2019 | 13.99 | 16.39 | 13.50 | 16.29 | 311,800 | +3.30(+25.40%) |
Nov 07, 2019 | 13.89 | 14.14 | 12.82 | 12.99 | 60,909 | -0.74(-5.39%) |
Nov 06, 2019 | 13.67 | 14.22 | 13.60 | 13.73 | 67,505 | +0.00(+0.00%) |
Nov 05, 2019 | 13.68 | 13.83 | 13.47 | 13.73 | 73,317 | +0.08(+0.59%) |
Nov 04, 2019 | 13.51 | 13.74 | 13.48 | 13.65 | 39,615 | +0.31(+2.32%) |