Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 14.95 | 15.06 | 14.13 | 14.70 | 468,766 | -0.22(-1.47%) |
Nov 27, 2020 | 14.60 | 14.95 | 14.43 | 14.92 | 149,300 | +0.37(+2.54%) |
Nov 25, 2020 | 14.72 | 14.91 | 14.32 | 14.55 | 301,600 | -0.02(-0.14%) |
Nov 24, 2020 | 14.22 | 14.90 | 13.82 | 14.57 | 404,203 | +0.65(+4.67%) |
Nov 23, 2020 | 13.14 | 14.33 | 12.96 | 13.92 | 465,180 | +0.94(+7.24%) |
Nov 20, 2020 | 13.34 | 13.44 | 12.60 | 12.98 | 376,100 | -0.33(-2.48%) |
Nov 19, 2020 | 13.00 | 13.33 | 12.17 | 13.31 | 450,789 | +0.16(+1.22%) |
Nov 18, 2020 | 13.50 | 13.93 | 13.13 | 13.15 | 255,478 | -0.29(-2.16%) |
Nov 17, 2020 | 13.78 | 13.89 | 13.08 | 13.44 | 280,377 | -0.46(-3.31%) |
Nov 16, 2020 | 14.63 | 14.63 | 13.34 | 13.90 | 499,541 | -0.62(-4.27%) |
Nov 13, 2020 | 15.12 | 15.25 | 14.28 | 14.52 | 343,600 | -0.60(-3.97%) |
Nov 12, 2020 | 15.32 | 16.32 | 15.03 | 15.12 | 286,068 | -0.30(-1.95%) |
Nov 11, 2020 | 15.44 | 15.80 | 14.61 | 15.42 | 321,311 | +0.00(+0.00%) |
Nov 10, 2020 | 15.73 | 16.07 | 15.09 | 15.42 | 241,512 | -0.25(-1.60%) |
Nov 09, 2020 | 16.95 | 17.20 | 15.63 | 15.67 | 386,647 | -0.53(-3.27%) |
Nov 06, 2020 | 15.87 | 16.98 | 15.80 | 16.20 | 321,700 | +0.33(+2.08%) |
Nov 05, 2020 | 15.39 | 16.22 | 15.39 | 15.87 | 156,036 | +0.52(+3.39%) |
Nov 04, 2020 | 15.64 | 15.75 | 15.07 | 15.35 | 186,672 | -0.43(-2.72%) |
Nov 03, 2020 | 16.30 | 16.30 | 15.61 | 15.78 | 195,030 | -0.24(-1.50%) |
Nov 02, 2020 | 15.58 | 16.30 | 15.35 | 16.02 | 310,674 | +0.68(+4.43%) |
Oct 30, 2020 | 15.88 | 16.52 | 14.97 | 15.34 | 236,700 | -0.50(-3.16%) |
Oct 29, 2020 | 15.65 | 16.09 | 15.29 | 15.84 | 136,527 | +0.19(+1.21%) |
Oct 28, 2020 | 16.48 | 16.77 | 15.53 | 15.65 | 323,745 | -1.13(-6.73%) |
Oct 27, 2020 | 16.58 | 16.93 | 16.28 | 16.78 | 182,707 | +0.27(+1.64%) |
Oct 26, 2020 | 16.74 | 17.30 | 15.98 | 16.51 | 282,026 | -0.37(-2.19%) |
Oct 23, 2020 | 16.47 | 16.95 | 15.98 | 16.88 | 249,100 | +0.69(+4.26%) |
Oct 22, 2020 | 15.37 | 16.24 | 14.88 | 16.19 | 337,018 | +0.68(+4.38%) |
Oct 21, 2020 | 15.96 | 15.96 | 15.33 | 15.51 | 304,427 | -0.33(-2.08%) |
Oct 20, 2020 | 16.20 | 16.55 | 15.74 | 15.84 | 467,835 | -0.35(-2.16%) |
Oct 19, 2020 | 16.66 | 17.08 | 16.13 | 16.19 | 573,200 | +0.32(+2.02%) |
Oct 16, 2020 | 15.01 | 16.85 | 15.00 | 15.87 | 1,030,700 | +1.61(+11.29%) |
Oct 15, 2020 | 13.61 | 14.31 | 13.50 | 14.26 | 169,503 | +0.48(+3.48%) |
Oct 14, 2020 | 13.79 | 14.19 | 13.51 | 13.78 | 125,163 | +0.14(+1.03%) |
Oct 13, 2020 | 13.94 | 14.00 | 13.60 | 13.64 | 141,337 | -0.44(-3.12%) |
Oct 12, 2020 | 13.90 | 14.44 | 13.77 | 14.08 | 197,052 | +0.24(+1.73%) |
Oct 09, 2020 | 13.55 | 13.97 | 13.30 | 13.84 | 241,000 | +0.34(+2.52%) |
Oct 08, 2020 | 13.49 | 13.50 | 13.13 | 13.50 | 148,563 | +0.17(+1.28%) |
Oct 07, 2020 | 12.83 | 13.62 | 12.82 | 13.33 | 278,998 | +0.73(+5.79%) |
Oct 06, 2020 | 13.00 | 13.04 | 12.60 | 12.60 | 228,252 | -0.32(-2.48%) |
Oct 05, 2020 | 13.09 | 13.39 | 12.54 | 12.92 | 308,256 | -0.02(-0.15%) |
Oct 02, 2020 | 12.38 | 12.99 | 12.31 | 12.94 | 185,600 | +0.29(+2.29%) |
Oct 01, 2020 | 12.24 | 12.68 | 12.03 | 12.65 | 238,988 | +0.43(+3.52%) |
Sep 30, 2020 | 11.93 | 12.38 | 11.92 | 12.22 | 380,263 | +0.08(+0.66%) |
Sep 29, 2020 | 12.77 | 12.77 | 11.88 | 12.14 | 289,007 | -0.58(-4.56%) |
Sep 28, 2020 | 12.89 | 13.05 | 12.55 | 12.72 | 217,176 | +0.08(+0.63%) |
Sep 25, 2020 | 12.37 | 12.74 | 12.23 | 12.64 | 296,800 | +0.23(+1.85%) |
Sep 24, 2020 | 12.57 | 12.80 | 12.26 | 12.41 | 287,598 | -0.07(-0.56%) |
Sep 23, 2020 | 12.60 | 13.08 | 12.43 | 12.48 | 417,907 | -0.13(-1.03%) |
Sep 22, 2020 | 12.40 | 12.76 | 12.34 | 12.61 | 300,965 | +0.26(+2.11%) |
Sep 21, 2020 | 12.43 | 12.46 | 11.89 | 12.35 | 285,980 | -0.41(-3.21%) |
Sep 18, 2020 | 13.02 | 13.26 | 12.67 | 12.76 | 323,300 | -0.20(-1.54%) |
Sep 17, 2020 | 13.08 | 13.26 | 12.83 | 12.96 | 341,746 | -0.29(-2.19%) |
Sep 16, 2020 | 12.87 | 14.20 | 12.84 | 13.25 | 545,150 | +0.32(+2.47%) |
Sep 15, 2020 | 13.05 | 13.30 | 12.66 | 12.93 | 412,597 | -0.02(-0.15%) |
Sep 14, 2020 | 13.21 | 13.49 | 12.88 | 12.95 | 303,418 | -0.03(-0.23%) |
Sep 11, 2020 | 12.97 | 13.23 | 12.67 | 12.98 | 410,200 | +0.18(+1.41%) |
Sep 10, 2020 | 12.21 | 13.24 | 12.17 | 12.80 | 719,678 | +0.69(+5.70%) |
Sep 09, 2020 | 12.38 | 12.65 | 11.78 | 12.11 | 411,984 | -0.39(-3.12%) |
Sep 08, 2020 | 12.13 | 12.83 | 11.87 | 12.50 | 950,789 | -0.02(-0.16%) |
Sep 04, 2020 | 11.44 | 12.66 | 10.93 | 12.52 | 1,438,800 | +1.22(+10.80%) |
Sep 03, 2020 | 11.50 | 11.67 | 10.60 | 11.30 | 1,289,899 | +0.83(+7.93%) |
Sep 02, 2020 | 10.40 | 10.50 | 10.09 | 10.47 | 434,344 | +0.25(+2.45%) |
Sep 01, 2020 | 9.640 | 10.25 | 9.430 | 10.22 | 313,613 | +0.54(+5.58%) |
Aug 31, 2020 | 9.490 | 9.710 | 9.190 | 9.680 | 299,465 | +0.32(+3.42%) |
Aug 28, 2020 | 9.000 | 9.390 | 8.840 | 9.360 | 199,000 | +0.40(+4.46%) |
Aug 27, 2020 | 8.760 | 9.190 | 8.714 | 8.960 | 183,285 | +0.19(+2.17%) |
Aug 26, 2020 | 8.780 | 8.950 | 8.520 | 8.770 | 182,929 | -0.01(-0.11%) |
Aug 25, 2020 | 8.710 | 9.040 | 8.450 | 8.780 | 206,120 | +0.16(+1.86%) |
Aug 24, 2020 | 8.310 | 8.820 | 8.270 | 8.620 | 156,488 | +0.35(+4.23%) |
Aug 21, 2020 | 8.310 | 8.430 | 8.140 | 8.270 | 114,400 | -0.08(-0.96%) |
Aug 20, 2020 | 8.300 | 8.510 | 8.100 | 8.350 | 79,267 | -0.03(-0.36%) |
Aug 19, 2020 | 8.260 | 8.700 | 8.195 | 8.380 | 227,041 | +0.12(+1.45%) |
Aug 18, 2020 | 8.130 | 8.300 | 7.990 | 8.260 | 146,443 | +0.13(+1.60%) |
Aug 17, 2020 | 8.190 | 8.200 | 7.820 | 8.130 | 152,806 | -0.06(-0.73%) |
Aug 14, 2020 | 8.090 | 8.250 | 7.860 | 8.190 | 96,200 | +0.18(+2.25%) |
Aug 13, 2020 | 7.950 | 8.100 | 7.860 | 8.010 | 94,052 | +0.06(+0.75%) |
Aug 12, 2020 | 8.190 | 8.260 | 7.860 | 7.950 | 146,391 | -0.17(-2.09%) |
Aug 11, 2020 | 8.400 | 8.590 | 7.970 | 8.120 | 163,363 | -0.18(-2.17%) |
Aug 10, 2020 | 7.940 | 8.359 | 7.940 | 8.300 | 180,842 | +0.41(+5.20%) |
Aug 07, 2020 | 7.710 | 7.990 | 7.610 | 7.890 | 212,300 | +0.13(+1.68%) |
Aug 06, 2020 | 7.620 | 7.840 | 7.570 | 7.760 | 307,799 | +0.12(+1.50%) |
Aug 05, 2020 | 7.480 | 7.740 | 7.390 | 7.645 | 338,938 | +0.29(+4.01%) |
Aug 04, 2020 | 7.300 | 7.450 | 7.220 | 7.350 | 290,634 | +0.03(+0.41%) |
Aug 03, 2020 | 7.380 | 7.490 | 7.260 | 7.320 | 217,239 | -0.07(-0.95%) |
Jul 31, 2020 | 7.390 | 7.500 | 7.185 | 7.390 | 126,200 | -0.06(-0.81%) |
Jul 30, 2020 | 7.450 | 7.570 | 7.210 | 7.450 | 141,196 | -0.13(-1.72%) |
Jul 29, 2020 | 7.340 | 7.590 | 7.330 | 7.580 | 199,278 | +0.21(+2.85%) |
Jul 28, 2020 | 7.310 | 7.590 | 7.300 | 7.370 | 144,435 | +0.06(+0.82%) |
Jul 27, 2020 | 7.430 | 7.430 | 7.072 | 7.310 | 185,446 | -0.13(-1.75%) |
Jul 24, 2020 | 7.540 | 7.670 | 7.260 | 7.440 | 131,900 | -0.15(-1.98%) |
Jul 23, 2020 | 7.730 | 7.860 | 7.440 | 7.590 | 202,701 | -0.20(-2.57%) |
Jul 22, 2020 | 7.590 | 7.950 | 7.480 | 7.790 | 244,844 | +0.09(+1.23%) |
Jul 21, 2020 | 7.330 | 7.720 | 7.330 | 7.695 | 266,952 | +0.46(+6.28%) |
Jul 20, 2020 | 7.320 | 7.360 | 7.120 | 7.240 | 203,861 | -0.13(-1.76%) |
Jul 17, 2020 | 7.410 | 7.500 | 7.170 | 7.370 | 193,300 | -0.04(-0.61%) |
Jul 16, 2020 | 7.170 | 7.520 | 6.940 | 7.415 | 233,656 | +0.13(+1.85%) |
Jul 15, 2020 | 7.240 | 7.570 | 6.910 | 7.280 | 546,257 | +0.16(+2.25%) |
Jul 14, 2020 | 7.010 | 7.140 | 6.540 | 7.120 | 393,411 | +0.05(+0.71%) |
Jul 13, 2020 | 7.230 | 7.360 | 6.880 | 7.070 | 304,882 | -0.02(-0.28%) |
Jul 10, 2020 | 6.220 | 7.180 | 6.161 | 7.090 | 595,500 | +0.78(+12.36%) |
Jul 09, 2020 | 6.650 | 6.700 | 6.060 | 6.310 | 588,605 | -0.38(-5.68%) |
Jul 08, 2020 | 6.800 | 6.930 | 6.480 | 6.690 | 359,500 | -0.20(-2.90%) |
Jul 07, 2020 | 7.170 | 7.170 | 6.830 | 6.890 | 183,664 | -0.38(-5.23%) |
Jul 06, 2020 | 7.540 | 7.790 | 6.940 | 7.270 | 364,188 | -0.25(-3.32%) |
Jul 02, 2020 | 7.500 | 7.640 | 7.310 | 7.520 | 253,400 | +0.13(+1.76%) |
Jul 01, 2020 | 7.320 | 7.750 | 7.250 | 7.390 | 272,709 | +0.02(+0.27%) |
Jun 30, 2020 | 7.030 | 7.440 | 7.000 | 7.370 | 283,239 | +0.28(+3.95%) |
Jun 29, 2020 | 7.360 | 7.490 | 6.940 | 7.090 | 327,379 | -0.20(-2.74%) |
Jun 26, 2020 | 6.980 | 7.320 | 6.817 | 7.290 | 703,400 | +0.30(+4.29%) |
Jun 25, 2020 | 7.060 | 7.240 | 6.830 | 6.990 | 272,563 | -0.13(-1.83%) |
Jun 24, 2020 | 7.370 | 7.390 | 6.860 | 7.120 | 319,934 | -0.22(-3.00%) |
Jun 23, 2020 | 7.320 | 7.430 | 7.250 | 7.340 | 207,156 | +0.13(+1.80%) |
Jun 22, 2020 | 7.090 | 7.320 | 6.810 | 7.210 | 289,702 | +0.06(+0.84%) |
Jun 19, 2020 | 7.400 | 7.410 | 7.060 | 7.150 | 315,400 | -0.13(-1.79%) |
Jun 18, 2020 | 7.240 | 7.640 | 7.150 | 7.280 | 229,950 | -0.08(-1.09%) |
Jun 17, 2020 | 7.800 | 7.910 | 7.160 | 7.360 | 595,031 | -0.53(-6.72%) |
Jun 16, 2020 | 8.040 | 8.100 | 7.525 | 7.890 | 345,067 | +0.33(+4.37%) |
Jun 15, 2020 | 7.220 | 7.840 | 7.010 | 7.560 | 390,859 | +0.08(+1.07%) |
Jun 12, 2020 | 8.160 | 8.299 | 7.204 | 7.480 | 460,700 | -0.06(-0.80%) |
Jun 11, 2020 | 7.750 | 8.380 | 7.420 | 7.540 | 691,627 | -0.83(-9.92%) |
Jun 10, 2020 | 9.410 | 9.590 | 8.160 | 8.370 | 1,232,850 | -0.99(-10.58%) |
Jun 09, 2020 | 7.520 | 10.03 | 7.080 | 9.360 | 3,613,976 | +1.74(+22.83%) |
Jun 08, 2020 | 7.520 | 7.970 | 7.500 | 7.620 | 703,073 | +0.38(+5.25%) |
Jun 05, 2020 | 7.180 | 7.600 | 6.860 | 7.240 | 1,038,300 | +0.71(+10.87%) |
Jun 04, 2020 | 5.760 | 6.790 | 5.710 | 6.530 | 972,743 | +1.12(+20.70%) |
Jun 03, 2020 | 5.050 | 5.510 | 5.030 | 5.410 | 441,174 | +0.50(+10.18%) |
Jun 02, 2020 | 5.140 | 5.210 | 4.810 | 4.910 | 168,019 | -0.17(-3.35%) |
Jun 01, 2020 | 4.560 | 5.180 | 4.520 | 5.080 | 305,806 | +0.54(+11.89%) |
May 29, 2020 | 4.680 | 4.810 | 4.400 | 4.540 | 333,400 | -0.15(-3.20%) |
May 28, 2020 | 5.280 | 5.280 | 4.630 | 4.690 | 308,162 | -0.49(-9.46%) |
May 27, 2020 | 4.920 | 5.270 | 4.840 | 5.180 | 284,099 | +0.45(+9.51%) |
May 26, 2020 | 4.660 | 4.750 | 4.510 | 4.730 | 348,294 | +0.26(+5.82%) |
May 22, 2020 | 4.270 | 4.490 | 4.103 | 4.470 | 231,800 | +0.18(+4.20%) |
May 21, 2020 | 3.870 | 4.440 | 3.790 | 4.290 | 320,343 | +0.45(+11.72%) |
May 20, 2020 | 3.930 | 4.020 | 3.760 | 3.840 | 189,135 | -0.01(-0.26%) |
May 19, 2020 | 3.790 | 4.120 | 3.725 | 3.850 | 271,748 | +0.08(+2.12%) |
May 18, 2020 | 3.680 | 3.982 | 3.680 | 3.770 | 365,042 | +0.29(+8.49%) |
May 15, 2020 | 3.480 | 3.620 | 3.340 | 3.475 | 187,900 | +0.00(+0.14%) |
May 14, 2020 | 3.500 | 3.580 | 3.210 | 3.470 | 274,130 | -0.09(-2.53%) |
May 13, 2020 | 3.960 | 3.990 | 3.340 | 3.560 | 786,572 | -0.43(-10.78%) |
May 12, 2020 | 4.020 | 4.240 | 3.950 | 3.990 | 258,627 | -0.02(-0.50%) |
May 11, 2020 | 4.150 | 4.180 | 3.955 | 4.010 | 251,142 | -0.17(-4.07%) |
May 08, 2020 | 3.980 | 4.220 | 3.850 | 4.180 | 903,800 | +0.31(+8.01%) |
May 07, 2020 | 3.950 | 4.050 | 3.850 | 3.870 | 315,869 | -0.08(-2.03%) |
May 06, 2020 | 3.920 | 4.020 | 3.820 | 3.950 | 254,145 | +0.04(+1.02%) |
May 05, 2020 | 4.080 | 4.130 | 3.880 | 3.910 | 269,260 | -0.10(-2.49%) |
May 04, 2020 | 3.940 | 4.140 | 3.770 | 4.010 | 256,786 | +0.05(+1.26%) |
May 01, 2020 | 3.960 | 3.960 | 3.810 | 3.960 | 407,900 | -0.05(-1.25%) |
Apr 30, 2020 | 4.360 | 4.400 | 3.960 | 4.010 | 340,684 | -0.37(-8.45%) |
Apr 29, 2020 | 4.100 | 4.440 | 4.060 | 4.380 | 518,284 | +0.35(+8.68%) |
Apr 28, 2020 | 4.130 | 4.200 | 3.880 | 4.030 | 373,825 | +0.36(+9.81%) |
Apr 27, 2020 | 3.690 | 3.740 | 3.580 | 3.670 | 284,326 | +0.07(+1.94%) |
Apr 24, 2020 | 3.780 | 3.780 | 3.560 | 3.600 | 144,300 | -0.13(-3.49%) |
Apr 23, 2020 | 3.700 | 3.815 | 3.620 | 3.730 | 379,122 | +0.08(+2.05%) |
Apr 22, 2020 | 3.940 | 3.940 | 3.655 | 3.655 | 192,158 | -0.20(-5.06%) |
Apr 21, 2020 | 3.920 | 3.950 | 3.730 | 3.850 | 279,231 | -0.13(-3.27%) |
Apr 20, 2020 | 4.150 | 4.290 | 3.920 | 3.980 | 164,710 | -0.23(-5.46%) |
Apr 17, 2020 | 4.180 | 4.280 | 4.025 | 4.210 | 205,700 | +0.11(+2.68%) |
Apr 16, 2020 | 4.340 | 4.470 | 4.010 | 4.100 | 142,471 | -0.19(-4.43%) |
Apr 15, 2020 | 4.260 | 4.420 | 4.080 | 4.290 | 137,330 | -0.22(-4.88%) |
Apr 14, 2020 | 4.670 | 4.910 | 4.460 | 4.510 | 203,399 | -0.02(-0.44%) |
Apr 13, 2020 | 4.660 | 4.660 | 4.390 | 4.530 | 190,293 | -0.03(-0.66%) |
Apr 09, 2020 | 4.030 | 4.725 | 4.020 | 4.560 | 477,000 | +0.70(+18.13%) |
Apr 08, 2020 | 3.880 | 4.020 | 3.840 | 3.860 | 218,432 | +0.06(+1.58%) |
Apr 07, 2020 | 3.860 | 3.990 | 3.730 | 3.800 | 363,389 | +0.10(+2.70%) |
Apr 06, 2020 | 3.550 | 3.740 | 3.510 | 3.700 | 283,086 | +0.38(+11.45%) |
Apr 03, 2020 | 3.440 | 3.560 | 3.220 | 3.320 | 290,800 | -0.12(-3.49%) |
Apr 02, 2020 | 3.560 | 3.757 | 3.390 | 3.440 | 384,400 | -0.09(-2.55%) |
Apr 01, 2020 | 3.840 | 3.850 | 3.500 | 3.530 | 221,895 | -0.48(-11.97%) |
Mar 31, 2020 | 4.120 | 4.272 | 3.850 | 4.010 | 279,946 | -0.11(-2.67%) |
Mar 30, 2020 | 3.940 | 4.200 | 3.680 | 4.120 | 299,494 | +0.21(+5.37%) |
Mar 27, 2020 | 4.400 | 4.400 | 3.890 | 3.910 | 292,500 | -0.58(-12.92%) |
Mar 26, 2020 | 4.660 | 4.990 | 4.420 | 4.490 | 315,693 | -0.15(-3.23%) |
Mar 25, 2020 | 5.040 | 5.220 | 4.600 | 4.640 | 338,290 | -0.13(-2.73%) |
Mar 24, 2020 | 4.640 | 5.100 | 4.622 | 4.770 | 451,757 | +0.39(+8.90%) |
Mar 23, 2020 | 4.730 | 4.970 | 4.380 | 4.380 | 414,219 | -0.43(-8.94%) |
Mar 20, 2020 | 4.110 | 4.990 | 4.000 | 4.810 | 782,300 | +0.60(+14.25%) |
Mar 19, 2020 | 3.400 | 4.220 | 2.815 | 4.210 | 1,179,544 | -0.13(-3.00%) |
Mar 18, 2020 | 4.400 | 4.620 | 4.100 | 4.340 | 479,729 | -0.16(-3.56%) |
Mar 17, 2020 | 4.800 | 4.880 | 4.410 | 4.500 | 374,068 | -0.19(-4.05%) |
Mar 16, 2020 | 5.000 | 5.120 | 4.540 | 4.690 | 346,238 | -0.98(-17.28%) |
Mar 13, 2020 | 5.340 | 5.680 | 5.020 | 5.670 | 389,500 | +0.69(+13.86%) |
Mar 12, 2020 | 5.120 | 5.390 | 4.550 | 4.980 | 1,059,442 | -0.75(-13.09%) |
Mar 11, 2020 | 5.980 | 6.010 | 5.560 | 5.730 | 563,101 | -0.46(-7.43%) |
Mar 10, 2020 | 5.890 | 6.310 | 5.775 | 6.190 | 417,875 | +0.49(+8.60%) |
Mar 09, 2020 | 6.110 | 6.400 | 5.675 | 5.700 | 351,077 | -0.88(-13.37%) |
Mar 06, 2020 | 6.750 | 6.860 | 6.295 | 6.580 | 347,400 | -0.35(-5.05%) |
Mar 05, 2020 | 7.130 | 7.210 | 6.750 | 6.930 | 122,696 | -0.34(-4.68%) |
Mar 04, 2020 | 7.170 | 7.290 | 7.010 | 7.270 | 199,315 | +0.17(+2.39%) |
Mar 03, 2020 | 6.800 | 7.211 | 6.750 | 7.100 | 339,861 | +0.34(+5.03%) |
Mar 02, 2020 | 6.920 | 6.937 | 6.640 | 6.760 | 362,917 | -0.10(-1.46%) |
Feb 28, 2020 | 7.110 | 7.380 | 6.700 | 6.860 | 437,700 | -0.53(-7.17%) |
Feb 27, 2020 | 6.860 | 7.460 | 6.730 | 7.390 | 258,419 | +0.36(+5.12%) |
Feb 26, 2020 | 7.060 | 7.250 | 6.790 | 7.030 | 495,794 | -0.04(-0.57%) |
Feb 25, 2020 | 7.550 | 7.550 | 7.000 | 7.070 | 359,648 | -0.35(-4.72%) |
Feb 24, 2020 | 7.700 | 7.700 | 7.347 | 7.420 | 359,408 | -0.42(-5.36%) |
Feb 21, 2020 | 8.000 | 8.010 | 7.760 | 7.840 | 254,800 | -0.21(-2.61%) |
Feb 20, 2020 | 8.050 | 8.200 | 7.850 | 8.050 | 242,875 | +0.01(+0.12%) |
Feb 19, 2020 | 7.910 | 8.080 | 7.760 | 8.040 | 232,143 | +0.14(+1.77%) |
Feb 18, 2020 | 7.980 | 8.053 | 7.710 | 7.900 | 305,624 | -0.10(-1.25%) |
Feb 14, 2020 | 8.180 | 8.240 | 7.920 | 8.000 | 242,200 | -0.20(-2.44%) |
Feb 13, 2020 | 8.160 | 8.290 | 7.680 | 8.200 | 427,075 | -0.05(-0.61%) |
Feb 12, 2020 | 8.440 | 8.510 | 8.000 | 8.250 | 352,884 | -0.10(-1.20%) |
Feb 11, 2020 | 8.440 | 8.585 | 8.290 | 8.350 | 192,044 | -0.05(-0.60%) |
Feb 10, 2020 | 8.500 | 8.610 | 8.280 | 8.400 | 405,512 | -0.14(-1.64%) |
Feb 07, 2020 | 8.640 | 8.690 | 8.510 | 8.540 | 211,000 | -0.17(-1.90%) |
Feb 06, 2020 | 9.020 | 9.070 | 8.700 | 8.705 | 260,338 | -0.26(-2.85%) |
Feb 05, 2020 | 8.650 | 9.070 | 8.560 | 8.960 | 309,465 | +0.41(+4.80%) |
Feb 04, 2020 | 8.660 | 8.940 | 8.540 | 8.550 | 245,658 | +0.04(+0.47%) |
Feb 03, 2020 | 8.500 | 8.690 | 8.360 | 8.510 | 300,242 | +0.06(+0.71%) |
Jan 31, 2020 | 8.670 | 8.790 | 8.270 | 8.450 | 500,000 | -0.25(-2.87%) |
Jan 30, 2020 | 8.580 | 8.780 | 8.540 | 8.700 | 215,910 | +0.02(+0.23%) |
Jan 29, 2020 | 8.680 | 8.880 | 8.590 | 8.680 | 163,724 | +0.02(+0.23%) |
Jan 28, 2020 | 8.540 | 8.790 | 8.470 | 8.660 | 349,177 | +0.15(+1.76%) |
Jan 27, 2020 | 8.410 | 8.730 | 8.302 | 8.510 | 280,190 | -0.15(-1.73%) |
Jan 24, 2020 | 8.890 | 8.900 | 8.560 | 8.660 | 216,900 | -0.24(-2.70%) |
Jan 23, 2020 | 8.880 | 9.040 | 8.650 | 8.900 | 257,202 | -0.06(-0.67%) |
Jan 22, 2020 | 9.180 | 9.195 | 8.780 | 8.960 | 506,344 | -0.19(-2.08%) |
Jan 21, 2020 | 9.320 | 9.333 | 8.960 | 9.150 | 264,591 | -0.24(-2.56%) |
Jan 17, 2020 | 9.770 | 9.840 | 9.360 | 9.390 | 280,200 | -0.30(-3.10%) |
Jan 16, 2020 | 9.620 | 9.900 | 9.580 | 9.690 | 214,125 | +0.13(+1.36%) |
Jan 15, 2020 | 9.510 | 9.760 | 9.435 | 9.560 | 313,961 | +0.05(+0.53%) |
Jan 14, 2020 | 9.320 | 9.650 | 9.188 | 9.510 | 291,929 | +0.23(+2.48%) |
Jan 13, 2020 | 9.060 | 9.300 | 8.940 | 9.280 | 265,488 | +0.22(+2.43%) |
Jan 10, 2020 | 9.240 | 9.250 | 8.910 | 9.060 | 319,700 | -0.20(-2.16%) |
Jan 09, 2020 | 9.780 | 9.860 | 9.200 | 9.260 | 353,576 | -0.55(-5.61%) |
Jan 08, 2020 | 9.820 | 9.960 | 9.650 | 9.810 | 259,702 | -0.06(-0.61%) |
Jan 07, 2020 | 9.900 | 10.02 | 9.710 | 9.870 | 256,196 | -0.02(-0.20%) |
Jan 06, 2020 | 9.620 | 9.975 | 9.500 | 9.890 | 348,915 | +0.22(+2.28%) |
Jan 03, 2020 | 9.650 | 9.745 | 9.250 | 9.670 | 522,000 | -0.07(-0.72%) |
Jan 02, 2020 | 10.60 | 10.60 | 9.710 | 9.740 | 420,325 | -0.79(-7.50%) |
Dec 31, 2019 | 10.10 | 10.63 | 10.10 | 10.53 | 405,600 | +0.33(+3.24%) |
Dec 30, 2019 | 10.34 | 10.34 | 10.01 | 10.20 | 315,098 | -0.12(-1.16%) |
Dec 27, 2019 | 10.20 | 10.48 | 10.09 | 10.32 | 450,600 | +0.12(+1.18%) |
Dec 26, 2019 | 10.01 | 10.26 | 9.850 | 10.20 | 218,033 | +0.22(+2.20%) |
Dec 24, 2019 | 9.800 | 10.15 | 9.750 | 9.980 | 202,600 | +0.20(+2.04%) |
Dec 23, 2019 | 9.880 | 10.00 | 9.550 | 9.780 | 480,580 | +0.02(+0.20%) |
Dec 20, 2019 | 9.540 | 9.800 | 9.320 | 9.760 | 504,500 | +0.20(+2.09%) |
Dec 19, 2019 | 9.800 | 9.970 | 9.520 | 9.560 | 354,488 | -0.29(-2.89%) |
Dec 18, 2019 | 10.12 | 10.24 | 9.820 | 9.845 | 389,721 | -0.26(-2.62%) |
Dec 17, 2019 | 10.45 | 10.45 | 9.850 | 10.11 | 600,526 | -0.38(-3.62%) |
Dec 16, 2019 | 10.36 | 10.66 | 10.23 | 10.49 | 351,595 | +0.28(+2.69%) |
Dec 13, 2019 | 10.67 | 10.75 | 10.17 | 10.21 | 517,400 | -0.15(-1.49%) |
Dec 12, 2019 | 9.940 | 10.44 | 9.890 | 10.37 | 487,255 | +0.38(+3.80%) |
Dec 11, 2019 | 10.08 | 10.32 | 9.920 | 9.990 | 492,431 | -0.16(-1.58%) |
Dec 10, 2019 | 10.05 | 10.24 | 9.840 | 10.15 | 590,389 | +0.09(+0.89%) |
Dec 09, 2019 | 9.400 | 10.36 | 9.370 | 10.06 | 952,410 | +0.59(+6.23%) |
Dec 06, 2019 | 9.960 | 10.00 | 9.310 | 9.470 | 1,261,700 | -0.26(-2.67%) |
Dec 05, 2019 | 9.120 | 11.13 | 9.100 | 9.730 | 5,287,374 | +1.92(+24.58%) |
Dec 04, 2019 | 7.960 | 7.990 | 7.510 | 7.810 | 1,094,184 | +0.10(+1.30%) |
Dec 03, 2019 | 8.770 | 8.880 | 7.660 | 7.710 | 1,069,371 | -1.34(-14.81%) |