Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 23.31 | 23.35 | 21.41 | 22.32 | 1,074,800 | -0.82(-3.54%) |
Jul 30, 2020 | 22.50 | 23.28 | 22.20 | 23.14 | 780,310 | +0.41(+1.80%) |
Jul 29, 2020 | 21.98 | 23.28 | 21.98 | 22.73 | 909,689 | +0.85(+3.88%) |
Jul 28, 2020 | 23.00 | 23.45 | 21.64 | 21.88 | 1,572,691 | -1.24(-5.36%) |
Jul 27, 2020 | 21.69 | 23.20 | 21.47 | 23.12 | 1,138,190 | +1.61(+7.48%) |
Jul 24, 2020 | 20.97 | 21.71 | 20.64 | 21.51 | 823,900 | +0.36(+1.70%) |
Jul 23, 2020 | 20.63 | 21.79 | 20.35 | 21.15 | 1,501,537 | +0.56(+2.72%) |
Jul 22, 2020 | 19.19 | 20.74 | 19.06 | 20.59 | 1,247,617 | +1.29(+6.68%) |
Jul 21, 2020 | 18.77 | 19.68 | 18.77 | 19.30 | 733,969 | +0.63(+3.37%) |
Jul 20, 2020 | 18.68 | 18.76 | 18.36 | 18.67 | 579,463 | -0.19(-1.01%) |
Jul 17, 2020 | 18.75 | 18.95 | 18.41 | 18.86 | 1,128,300 | +0.30(+1.62%) |
Jul 16, 2020 | 17.76 | 19.15 | 17.57 | 18.56 | 1,807,816 | +0.67(+3.75%) |
Jul 15, 2020 | 17.29 | 17.93 | 16.55 | 17.89 | 1,783,222 | +0.69(+4.01%) |
Jul 14, 2020 | 14.23 | 17.24 | 14.05 | 17.20 | 3,729,402 | +3.50(+25.55%) |
Jul 13, 2020 | 14.31 | 14.35 | 13.67 | 13.70 | 569,207 | -0.37(-2.63%) |
Jul 10, 2020 | 13.61 | 14.35 | 13.51 | 14.07 | 706,000 | +0.50(+3.68%) |
Jul 09, 2020 | 14.13 | 14.13 | 13.53 | 13.57 | 517,472 | -0.60(-4.23%) |
Jul 08, 2020 | 14.05 | 14.25 | 13.80 | 14.17 | 490,434 | +0.14(+1.00%) |
Jul 07, 2020 | 14.00 | 14.26 | 13.73 | 14.03 | 530,621 | -0.09(-0.64%) |
Jul 06, 2020 | 14.00 | 14.35 | 13.90 | 14.12 | 497,984 | +0.45(+3.29%) |
Jul 02, 2020 | 14.10 | 14.27 | 13.60 | 13.67 | 575,100 | -0.23(-1.65%) |
Jul 01, 2020 | 13.92 | 14.05 | 13.55 | 13.90 | 717,922 | +0.04(+0.29%) |
Jun 30, 2020 | 13.89 | 14.25 | 13.71 | 13.86 | 866,535 | -0.06(-0.43%) |
Jun 29, 2020 | 13.47 | 14.24 | 13.18 | 13.92 | 903,090 | +0.61(+4.58%) |
Jun 26, 2020 | 12.69 | 13.48 | 12.68 | 13.31 | 1,343,900 | +0.45(+3.50%) |
Jun 25, 2020 | 12.70 | 12.91 | 12.65 | 12.86 | 705,764 | +0.04(+0.31%) |
Jun 24, 2020 | 12.75 | 13.04 | 12.47 | 12.82 | 1,081,026 | -0.08(-0.62%) |
Jun 23, 2020 | 13.00 | 13.31 | 12.81 | 12.90 | 1,244,440 | +0.15(+1.18%) |
Jun 22, 2020 | 12.14 | 12.90 | 11.97 | 12.75 | 1,190,203 | +0.51(+4.17%) |
Jun 19, 2020 | 12.39 | 12.67 | 11.99 | 12.24 | 1,174,600 | +0.08(+0.66%) |
Jun 18, 2020 | 12.03 | 12.40 | 11.83 | 12.16 | 729,212 | -0.02(-0.16%) |
Jun 17, 2020 | 11.99 | 12.25 | 11.90 | 12.18 | 1,012,362 | +0.28(+2.35%) |
Jun 16, 2020 | 12.06 | 12.08 | 11.43 | 11.90 | 1,042,277 | +0.29(+2.50%) |
Jun 15, 2020 | 10.55 | 11.62 | 10.48 | 11.61 | 801,000 | +0.53(+4.78%) |
Jun 12, 2020 | 11.12 | 11.30 | 10.80 | 11.08 | 766,200 | +0.56(+5.32%) |
Jun 11, 2020 | 10.75 | 10.87 | 10.28 | 10.52 | 1,214,536 | -1.08(-9.31%) |
Jun 10, 2020 | 11.79 | 11.79 | 11.03 | 11.60 | 1,197,178 | -0.10(-0.85%) |
Jun 09, 2020 | 11.90 | 12.04 | 11.65 | 11.70 | 693,607 | -0.47(-3.86%) |
Jun 08, 2020 | 11.39 | 12.19 | 11.34 | 12.17 | 1,480,090 | +0.94(+8.37%) |
Jun 05, 2020 | 12.00 | 12.32 | 11.13 | 11.23 | 1,748,600 | -0.33(-2.85%) |
Jun 04, 2020 | 11.06 | 11.85 | 11.00 | 11.56 | 2,102,533 | +0.61(+5.57%) |
Jun 03, 2020 | 10.34 | 11.11 | 10.22 | 10.95 | 1,644,338 | +0.61(+5.90%) |
Jun 02, 2020 | 10.19 | 10.44 | 10.01 | 10.34 | 1,177,747 | +0.34(+3.40%) |
Jun 01, 2020 | 9.950 | 10.45 | 9.840 | 10.00 | 1,885,430 | +0.06(+0.60%) |
May 29, 2020 | 9.980 | 10.75 | 9.730 | 9.940 | 2,481,600 | -0.09(-0.90%) |
May 28, 2020 | 10.17 | 11.54 | 9.815 | 10.03 | 5,270,417 | +0.48(+5.03%) |
May 27, 2020 | 8.890 | 9.670 | 8.660 | 9.550 | 2,204,597 | +0.79(+9.02%) |
May 26, 2020 | 8.470 | 8.795 | 8.080 | 8.760 | 1,756,766 | +0.69(+8.55%) |
May 22, 2020 | 7.950 | 8.080 | 7.820 | 8.070 | 730,900 | +0.14(+1.77%) |
May 21, 2020 | 7.570 | 8.090 | 7.540 | 7.930 | 753,209 | +0.36(+4.76%) |
May 20, 2020 | 7.920 | 7.970 | 7.260 | 7.570 | 1,040,256 | -0.13(-1.69%) |
May 19, 2020 | 7.310 | 8.150 | 7.200 | 7.700 | 1,346,752 | +0.25(+3.36%) |
May 18, 2020 | 7.430 | 7.750 | 7.230 | 7.450 | 1,244,174 | +0.45(+6.43%) |
May 15, 2020 | 7.000 | 7.270 | 6.920 | 7.000 | 918,200 | -0.07(-0.99%) |
May 14, 2020 | 6.920 | 7.210 | 6.570 | 7.070 | 647,487 | -0.06(-0.84%) |
May 13, 2020 | 7.550 | 7.550 | 6.870 | 7.130 | 1,050,070 | -0.41(-5.44%) |
May 12, 2020 | 7.670 | 7.970 | 7.500 | 7.540 | 711,684 | -0.10(-1.31%) |
May 11, 2020 | 7.410 | 7.795 | 7.280 | 7.640 | 882,472 | +0.14(+1.87%) |
May 08, 2020 | 7.300 | 7.750 | 7.300 | 7.500 | 744,900 | +0.20(+2.74%) |
May 07, 2020 | 7.220 | 7.400 | 7.195 | 7.300 | 544,105 | +0.20(+2.82%) |
May 06, 2020 | 7.340 | 7.460 | 7.040 | 7.100 | 859,756 | -0.17(-2.34%) |
May 05, 2020 | 6.820 | 7.442 | 6.820 | 7.270 | 1,173,033 | +0.62(+9.32%) |
May 04, 2020 | 6.730 | 6.920 | 6.420 | 6.650 | 1,121,769 | -0.31(-4.45%) |
May 01, 2020 | 6.750 | 6.970 | 6.530 | 6.960 | 897,000 | -0.09(-1.28%) |
Apr 30, 2020 | 7.110 | 7.570 | 6.920 | 7.050 | 1,090,762 | -0.33(-4.47%) |
Apr 29, 2020 | 7.000 | 7.430 | 6.790 | 7.380 | 1,540,152 | +0.67(+9.99%) |
Apr 28, 2020 | 6.740 | 7.070 | 6.350 | 6.710 | 1,937,609 | +0.42(+6.68%) |
Apr 27, 2020 | 5.590 | 6.340 | 5.500 | 6.290 | 1,981,287 | +0.80(+14.57%) |
Apr 24, 2020 | 5.420 | 5.560 | 5.260 | 5.490 | 970,800 | +0.13(+2.43%) |
Apr 23, 2020 | 5.420 | 5.680 | 5.315 | 5.360 | 1,341,729 | -0.04(-0.74%) |
Apr 22, 2020 | 5.470 | 5.510 | 5.115 | 5.400 | 733,207 | +0.12(+2.27%) |
Apr 21, 2020 | 5.160 | 5.430 | 5.130 | 5.280 | 807,886 | -0.14(-2.58%) |
Apr 20, 2020 | 5.250 | 5.830 | 5.090 | 5.420 | 1,288,290 | -0.04(-0.73%) |
Apr 17, 2020 | 5.450 | 5.582 | 5.275 | 5.460 | 1,138,000 | +0.36(+7.06%) |
Apr 16, 2020 | 5.310 | 5.420 | 5.050 | 5.100 | 1,169,783 | -0.20(-3.77%) |
Apr 15, 2020 | 5.450 | 5.530 | 5.210 | 5.300 | 1,068,168 | -0.56(-9.56%) |
Apr 14, 2020 | 5.820 | 6.135 | 5.530 | 5.860 | 1,185,712 | +0.32(+5.78%) |
Apr 13, 2020 | 5.640 | 5.750 | 5.160 | 5.540 | 1,320,257 | -0.17(-2.98%) |
Apr 09, 2020 | 5.590 | 5.840 | 5.416 | 5.710 | 2,073,900 | +0.40(+7.53%) |
Apr 08, 2020 | 4.820 | 5.400 | 4.660 | 5.310 | 2,259,564 | +0.60(+12.74%) |
Apr 07, 2020 | 4.950 | 5.290 | 4.640 | 4.710 | 2,577,246 | +0.16(+3.52%) |
Apr 06, 2020 | 4.460 | 4.750 | 4.290 | 4.550 | 2,502,025 | +0.40(+9.64%) |
Apr 03, 2020 | 4.100 | 4.190 | 3.940 | 4.150 | 1,040,600 | +0.03(+0.73%) |
Apr 02, 2020 | 4.220 | 4.380 | 4.010 | 4.120 | 1,208,548 | -0.08(-1.90%) |
Apr 01, 2020 | 4.520 | 4.530 | 4.150 | 4.200 | 1,207,276 | -0.49(-10.45%) |
Mar 31, 2020 | 4.720 | 5.180 | 4.550 | 4.690 | 1,579,271 | -0.07(-1.47%) |
Mar 30, 2020 | 5.250 | 5.286 | 4.680 | 4.760 | 1,776,672 | -0.49(-9.33%) |
Mar 27, 2020 | 5.500 | 5.600 | 5.220 | 5.250 | 1,204,400 | -0.54(-9.33%) |
Mar 26, 2020 | 6.340 | 6.550 | 5.690 | 5.790 | 1,627,712 | -0.47(-7.51%) |
Mar 25, 2020 | 5.760 | 6.840 | 5.660 | 6.260 | 1,807,227 | +0.63(+11.19%) |
Mar 24, 2020 | 4.800 | 6.060 | 4.770 | 5.630 | 2,451,057 | +1.16(+25.95%) |
Mar 23, 2020 | 4.200 | 4.580 | 4.083 | 4.470 | 1,346,059 | +0.31(+7.45%) |
Mar 20, 2020 | 4.250 | 4.470 | 4.030 | 4.160 | 1,468,700 | -0.06(-1.42%) |
Mar 19, 2020 | 4.080 | 4.500 | 3.770 | 4.220 | 1,808,516 | +0.21(+5.24%) |
Mar 18, 2020 | 4.220 | 4.660 | 4.000 | 4.010 | 1,856,233 | -0.90(-18.33%) |
Mar 17, 2020 | 4.540 | 4.920 | 3.910 | 4.910 | 2,466,265 | +0.84(+20.64%) |
Mar 16, 2020 | 4.100 | 4.510 | 3.790 | 4.070 | 3,322,905 | -1.83(-31.02%) |
Mar 13, 2020 | 6.980 | 7.150 | 5.625 | 5.900 | 2,465,300 | -0.80(-11.94%) |
Mar 12, 2020 | 7.300 | 7.410 | 6.390 | 6.700 | 2,341,591 | -1.34(-16.67%) |
Mar 11, 2020 | 8.530 | 8.730 | 7.960 | 8.040 | 1,318,129 | -0.73(-8.32%) |
Mar 10, 2020 | 8.920 | 9.170 | 8.340 | 8.770 | 1,425,276 | +0.25(+2.93%) |
Mar 09, 2020 | 8.610 | 9.320 | 8.410 | 8.520 | 1,371,536 | -0.96(-10.13%) |
Mar 06, 2020 | 9.400 | 9.750 | 9.280 | 9.480 | 1,741,900 | -0.26(-2.67%) |
Mar 05, 2020 | 9.060 | 9.780 | 8.890 | 9.740 | 2,059,348 | +0.38(+4.06%) |
Mar 04, 2020 | 8.890 | 9.800 | 8.770 | 9.360 | 2,368,995 | +0.79(+9.22%) |
Mar 03, 2020 | 9.510 | 9.550 | 8.510 | 8.570 | 2,648,006 | -1.01(-10.54%) |
Mar 02, 2020 | 9.890 | 9.990 | 9.260 | 9.580 | 2,144,411 | -0.22(-2.24%) |
Feb 28, 2020 | 9.080 | 9.800 | 9.070 | 9.800 | 1,911,200 | +0.22(+2.30%) |
Feb 27, 2020 | 10.07 | 10.16 | 9.340 | 9.580 | 2,686,672 | -0.92(-8.76%) |
Feb 26, 2020 | 10.30 | 10.50 | 9.820 | 10.50 | 3,457,661 | +0.43(+4.27%) |
Feb 25, 2020 | 10.48 | 11.00 | 9.510 | 10.07 | 10,201,346 | +1.54(+18.05%) |
Feb 24, 2020 | 9.870 | 9.890 | 8.490 | 8.530 | 5,183,620 | -1.92(-18.37%) |
Feb 21, 2020 | 10.38 | 11.84 | 10.05 | 10.45 | 7,315,700 | +0.76(+7.84%) |
Feb 20, 2020 | 8.150 | 10.61 | 8.150 | 9.690 | 9,385,728 | +1.52(+18.60%) |
Feb 19, 2020 | 7.990 | 8.220 | 7.790 | 8.170 | 1,412,132 | +0.23(+2.90%) |
Feb 18, 2020 | 7.810 | 8.130 | 7.655 | 7.940 | 1,074,788 | +0.03(+0.38%) |
Feb 14, 2020 | 7.670 | 8.030 | 7.490 | 7.910 | 1,736,200 | +0.22(+2.86%) |
Feb 13, 2020 | 7.300 | 7.900 | 7.300 | 7.690 | 1,381,074 | +0.27(+3.64%) |
Feb 12, 2020 | 7.180 | 7.490 | 7.130 | 7.420 | 1,542,681 | +0.29(+4.07%) |
Feb 11, 2020 | 7.270 | 7.290 | 7.010 | 7.130 | 1,481,768 | -0.12(-1.66%) |
Feb 10, 2020 | 7.250 | 7.270 | 7.010 | 7.250 | 1,148,226 | +0.00(+0.00%) |
Feb 07, 2020 | 7.720 | 7.768 | 7.200 | 7.250 | 2,125,600 | -0.55(-7.05%) |
Feb 06, 2020 | 8.100 | 8.160 | 7.550 | 7.800 | 1,090,045 | -0.06(-0.76%) |
Feb 05, 2020 | 7.810 | 8.050 | 7.740 | 7.860 | 1,141,731 | +0.20(+2.61%) |
Feb 04, 2020 | 7.900 | 7.990 | 7.605 | 7.660 | 827,298 | -0.10(-1.29%) |
Feb 03, 2020 | 7.650 | 7.950 | 7.650 | 7.760 | 1,009,008 | +0.15(+1.97%) |
Jan 31, 2020 | 7.960 | 8.020 | 7.490 | 7.610 | 1,050,300 | -0.40(-4.99%) |
Jan 30, 2020 | 7.750 | 8.040 | 7.690 | 8.010 | 2,064,760 | +0.18(+2.30%) |
Jan 29, 2020 | 7.430 | 7.900 | 7.430 | 7.830 | 1,516,456 | +0.46(+6.24%) |
Jan 28, 2020 | 7.300 | 7.600 | 7.140 | 7.370 | 1,222,996 | +0.17(+2.36%) |
Jan 27, 2020 | 7.680 | 7.750 | 7.160 | 7.200 | 1,596,549 | -0.66(-8.40%) |
Jan 24, 2020 | 8.210 | 8.277 | 7.830 | 7.860 | 1,212,000 | -0.33(-4.03%) |
Jan 23, 2020 | 8.080 | 8.310 | 7.940 | 8.190 | 1,336,441 | +0.06(+0.74%) |
Jan 22, 2020 | 8.200 | 8.400 | 8.000 | 8.130 | 1,678,747 | -0.14(-1.69%) |
Jan 21, 2020 | 8.870 | 8.990 | 8.260 | 8.270 | 3,433,014 | -1.08(-11.55%) |
Jan 17, 2020 | 9.330 | 9.580 | 9.180 | 9.350 | 760,800 | +0.04(+0.43%) |
Jan 16, 2020 | 9.210 | 9.360 | 9.110 | 9.310 | 863,154 | +0.17(+1.86%) |
Jan 15, 2020 | 9.130 | 9.210 | 9.070 | 9.140 | 569,126 | -0.03(-0.33%) |
Jan 14, 2020 | 9.210 | 9.300 | 9.070 | 9.170 | 460,613 | -0.03(-0.33%) |
Jan 13, 2020 | 9.100 | 9.380 | 8.910 | 9.200 | 1,147,546 | +0.10(+1.10%) |
Jan 10, 2020 | 9.250 | 9.280 | 9.010 | 9.100 | 718,700 | -0.12(-1.30%) |
Jan 09, 2020 | 9.500 | 9.600 | 9.220 | 9.220 | 652,224 | -0.25(-2.64%) |
Jan 08, 2020 | 9.330 | 9.560 | 9.320 | 9.470 | 698,909 | +0.08(+0.85%) |
Jan 07, 2020 | 9.450 | 9.580 | 9.320 | 9.390 | 914,621 | -0.09(-0.95%) |
Jan 06, 2020 | 9.350 | 9.600 | 9.240 | 9.480 | 577,350 | +0.00(+0.00%) |
Jan 03, 2020 | 9.390 | 9.670 | 9.339 | 9.480 | 914,200 | -0.05(-0.52%) |
Jan 02, 2020 | 9.830 | 9.830 | 9.330 | 9.530 | 1,175,706 | -0.24(-2.46%) |
Dec 31, 2019 | 9.520 | 9.900 | 9.520 | 9.770 | 1,028,400 | +0.16(+1.66%) |
Dec 30, 2019 | 9.950 | 9.950 | 9.470 | 9.610 | 1,075,198 | -0.31(-3.13%) |
Dec 27, 2019 | 9.990 | 10.11 | 9.760 | 9.920 | 823,900 | -0.07(-0.70%) |
Dec 26, 2019 | 10.10 | 10.19 | 9.820 | 9.990 | 543,298 | -0.13(-1.28%) |
Dec 24, 2019 | 9.930 | 10.19 | 9.885 | 10.12 | 351,200 | +0.25(+2.53%) |
Dec 23, 2019 | 9.840 | 10.02 | 9.730 | 9.870 | 696,634 | +0.15(+1.54%) |
Dec 20, 2019 | 9.850 | 10.05 | 9.665 | 9.720 | 1,185,100 | -0.14(-1.42%) |
Dec 19, 2019 | 10.17 | 10.30 | 9.850 | 9.860 | 703,261 | -0.32(-3.14%) |
Dec 18, 2019 | 9.990 | 10.49 | 9.990 | 10.18 | 710,692 | +0.28(+2.83%) |
Dec 17, 2019 | 10.10 | 10.24 | 9.870 | 9.900 | 1,292,949 | -0.21(-2.08%) |
Dec 16, 2019 | 10.60 | 10.78 | 10.01 | 10.11 | 1,465,643 | -0.41(-3.90%) |
Dec 13, 2019 | 11.09 | 11.17 | 10.37 | 10.52 | 2,389,300 | -0.66(-5.90%) |
Dec 12, 2019 | 10.17 | 11.24 | 9.810 | 11.18 | 4,420,422 | +1.70(+17.93%) |
Dec 11, 2019 | 9.470 | 9.535 | 9.250 | 9.480 | 824,229 | -0.05(-0.52%) |
Dec 10, 2019 | 9.370 | 9.580 | 9.200 | 9.530 | 963,289 | +0.16(+1.71%) |
Dec 09, 2019 | 9.150 | 9.620 | 9.070 | 9.370 | 1,464,031 | +0.19(+2.07%) |
Dec 06, 2019 | 9.060 | 9.323 | 9.040 | 9.180 | 1,342,000 | +0.13(+1.44%) |
Dec 05, 2019 | 8.810 | 9.060 | 8.780 | 9.050 | 1,212,258 | +0.32(+3.67%) |
Dec 04, 2019 | 8.570 | 8.750 | 8.430 | 8.730 | 1,186,588 | +0.28(+3.31%) |
Dec 03, 2019 | 8.650 | 8.650 | 8.270 | 8.450 | 1,183,770 | -0.31(-3.54%) |
Dec 02, 2019 | 8.900 | 9.040 | 8.720 | 8.760 | 1,132,600 | -0.15(-1.68%) |
Nov 29, 2019 | 8.900 | 8.985 | 8.790 | 8.910 | 650,800 | -0.02(-0.22%) |
Nov 27, 2019 | 8.870 | 9.000 | 8.780 | 8.930 | 694,600 | +0.10(+1.13%) |
Nov 26, 2019 | 8.850 | 9.000 | 8.700 | 8.830 | 999,191 | +0.03(+0.34%) |
Nov 25, 2019 | 8.500 | 8.840 | 8.470 | 8.800 | 914,898 | +0.34(+4.02%) |
Nov 22, 2019 | 8.570 | 8.639 | 8.410 | 8.460 | 653,400 | -0.12(-1.40%) |
Nov 21, 2019 | 8.630 | 8.710 | 8.550 | 8.580 | 510,517 | -0.02(-0.23%) |
Nov 20, 2019 | 8.750 | 8.800 | 8.580 | 8.600 | 792,455 | -0.19(-2.16%) |
Nov 19, 2019 | 9.040 | 9.040 | 8.720 | 8.790 | 786,169 | -0.26(-2.87%) |
Nov 18, 2019 | 9.160 | 9.410 | 9.040 | 9.050 | 1,194,368 | +0.12(+1.34%) |
Nov 15, 2019 | 8.910 | 9.140 | 8.770 | 8.930 | 1,029,000 | +0.12(+1.36%) |
Nov 14, 2019 | 8.750 | 8.960 | 8.560 | 8.810 | 782,569 | +0.06(+0.69%) |
Nov 13, 2019 | 8.300 | 8.770 | 8.220 | 8.750 | 1,240,625 | +0.40(+4.79%) |
Nov 12, 2019 | 8.520 | 8.760 | 8.290 | 8.350 | 1,756,501 | -0.24(-2.79%) |
Nov 11, 2019 | 9.100 | 9.200 | 8.420 | 8.590 | 1,830,166 | -0.56(-6.12%) |
Nov 08, 2019 | 9.310 | 9.420 | 8.995 | 9.150 | 1,108,300 | -0.18(-1.93%) |
Nov 07, 2019 | 9.220 | 9.700 | 9.180 | 9.330 | 1,268,390 | +0.19(+2.08%) |
Nov 06, 2019 | 8.930 | 9.940 | 8.550 | 9.140 | 2,577,579 | -0.24(-2.56%) |
Nov 05, 2019 | 9.350 | 9.620 | 9.320 | 9.380 | 928,178 | +0.04(+0.43%) |
Nov 04, 2019 | 9.180 | 9.540 | 9.180 | 9.340 | 873,468 | +0.23(+2.52%) |
Nov 01, 2019 | 9.290 | 9.300 | 8.970 | 9.110 | 1,094,200 | -0.12(-1.30%) |
Oct 31, 2019 | 9.490 | 9.490 | 9.100 | 9.230 | 726,707 | -0.25(-2.64%) |
Oct 30, 2019 | 9.590 | 9.610 | 9.110 | 9.480 | 1,261,377 | -0.11(-1.15%) |
Oct 29, 2019 | 9.950 | 9.950 | 9.460 | 9.590 | 649,387 | -0.37(-3.71%) |
Oct 28, 2019 | 9.660 | 9.960 | 9.660 | 9.960 | 734,620 | +0.37(+3.86%) |
Oct 25, 2019 | 9.350 | 9.660 | 9.340 | 9.590 | 710,100 | +0.16(+1.70%) |
Oct 24, 2019 | 9.590 | 9.625 | 9.251 | 9.430 | 638,794 | -0.13(-1.36%) |
Oct 23, 2019 | 9.650 | 9.650 | 9.450 | 9.560 | 560,468 | -0.09(-0.93%) |
Oct 22, 2019 | 9.580 | 9.820 | 9.450 | 9.650 | 802,811 | +0.02(+0.21%) |
Oct 21, 2019 | 9.620 | 9.900 | 9.600 | 9.630 | 590,455 | +0.08(+0.84%) |
Oct 18, 2019 | 9.500 | 9.590 | 9.395 | 9.550 | 381,700 | -0.03(-0.31%) |
Oct 17, 2019 | 9.710 | 9.770 | 9.540 | 9.580 | 479,072 | -0.08(-0.83%) |
Oct 16, 2019 | 9.550 | 9.920 | 9.509 | 9.660 | 608,743 | +0.07(+0.73%) |
Oct 15, 2019 | 9.620 | 10.05 | 9.520 | 9.590 | 1,071,275 | +0.01(+0.10%) |
Oct 14, 2019 | 9.200 | 9.850 | 9.020 | 9.580 | 1,366,048 | +0.34(+3.68%) |
Oct 11, 2019 | 9.400 | 9.480 | 9.180 | 9.240 | 1,363,100 | -0.03(-0.32%) |
Oct 10, 2019 | 9.220 | 9.480 | 9.040 | 9.270 | 1,018,607 | +0.10(+1.09%) |
Oct 09, 2019 | 9.340 | 9.600 | 9.067 | 9.170 | 796,886 | -0.13(-1.40%) |
Oct 08, 2019 | 9.150 | 9.320 | 9.000 | 9.300 | 819,296 | +0.05(+0.54%) |
Oct 07, 2019 | 9.380 | 9.490 | 9.240 | 9.250 | 553,084 | -0.13(-1.39%) |
Oct 04, 2019 | 9.170 | 9.410 | 8.995 | 9.380 | 655,400 | +0.23(+2.51%) |
Oct 03, 2019 | 8.990 | 9.183 | 8.700 | 9.150 | 738,855 | +0.13(+1.44%) |
Oct 02, 2019 | 9.450 | 9.450 | 9.010 | 9.020 | 1,017,001 | -0.50(-5.25%) |
Oct 01, 2019 | 9.860 | 10.06 | 9.440 | 9.520 | 702,325 | -0.35(-3.55%) |
Sep 30, 2019 | 9.710 | 10.12 | 9.710 | 9.870 | 1,465,807 | +0.22(+2.28%) |
Sep 27, 2019 | 9.440 | 9.725 | 9.400 | 9.650 | 883,600 | +0.21(+2.22%) |
Sep 26, 2019 | 9.330 | 9.450 | 9.100 | 9.440 | 650,534 | +0.12(+1.29%) |
Sep 25, 2019 | 9.070 | 9.385 | 9.060 | 9.320 | 760,277 | +0.27(+2.98%) |
Sep 24, 2019 | 9.250 | 9.292 | 8.950 | 9.050 | 879,980 | -0.19(-2.06%) |
Sep 23, 2019 | 9.060 | 9.500 | 9.050 | 9.240 | 1,265,333 | +0.00(+0.00%) |
Sep 20, 2019 | 8.880 | 9.390 | 8.870 | 9.240 | 1,938,600 | +0.37(+4.17%) |
Sep 19, 2019 | 8.960 | 9.338 | 8.800 | 8.870 | 2,079,623 | -0.10(-1.11%) |
Sep 18, 2019 | 8.930 | 9.240 | 8.640 | 8.970 | 2,126,736 | +0.01(+0.11%) |
Sep 17, 2019 | 9.250 | 9.310 | 8.930 | 8.960 | 1,643,359 | -0.31(-3.34%) |
Sep 16, 2019 | 9.670 | 9.750 | 8.795 | 9.270 | 3,085,804 | -0.50(-5.12%) |
Sep 13, 2019 | 11.81 | 11.86 | 9.430 | 9.770 | 7,457,300 | -1.48(-13.16%) |
Sep 12, 2019 | 11.99 | 12.29 | 11.22 | 11.25 | 3,324,052 | -0.90(-7.41%) |
Sep 11, 2019 | 12.94 | 13.46 | 11.93 | 12.15 | 3,628,522 | -0.85(-6.54%) |
Sep 10, 2019 | 11.83 | 13.18 | 11.67 | 13.00 | 2,704,645 | +1.15(+9.70%) |
Sep 09, 2019 | 11.80 | 11.99 | 11.46 | 11.85 | 1,319,207 | +0.05(+0.42%) |
Sep 06, 2019 | 11.49 | 12.03 | 11.28 | 11.80 | 1,803,600 | +0.22(+1.90%) |
Sep 05, 2019 | 10.28 | 11.97 | 10.02 | 11.58 | 4,029,220 | +1.50(+14.88%) |
Sep 04, 2019 | 9.580 | 10.90 | 9.040 | 10.08 | 3,658,512 | +0.82(+8.86%) |
Sep 03, 2019 | 9.320 | 9.700 | 8.870 | 9.260 | 2,716,610 | -0.15(-1.59%) |
Aug 30, 2019 | 9.550 | 9.715 | 9.280 | 9.410 | 1,656,400 | -0.05(-0.53%) |
Aug 29, 2019 | 9.040 | 9.570 | 8.988 | 9.460 | 2,059,768 | +0.52(+5.82%) |
Aug 28, 2019 | 8.700 | 9.000 | 8.650 | 8.940 | 889,278 | +0.20(+2.29%) |
Aug 27, 2019 | 8.990 | 9.042 | 8.670 | 8.740 | 1,245,501 | -0.19(-2.13%) |
Aug 26, 2019 | 8.760 | 9.000 | 8.440 | 8.930 | 1,023,343 | +0.25(+2.88%) |
Aug 23, 2019 | 8.870 | 8.970 | 8.590 | 8.680 | 1,150,900 | -0.26(-2.91%) |
Aug 22, 2019 | 8.930 | 9.110 | 8.745 | 8.940 | 1,296,290 | -0.01(-0.11%) |
Aug 21, 2019 | 8.700 | 9.300 | 8.680 | 8.950 | 2,451,247 | +0.54(+6.42%) |
Aug 20, 2019 | 8.250 | 8.740 | 8.110 | 8.410 | 2,486,351 | +0.35(+4.34%) |
Aug 19, 2019 | 8.270 | 8.420 | 8.060 | 8.060 | 1,137,430 | -0.03(-0.37%) |
Aug 16, 2019 | 7.950 | 8.120 | 7.900 | 8.090 | 742,600 | +0.24(+3.06%) |
Aug 15, 2019 | 8.150 | 8.230 | 7.310 | 7.850 | 2,183,458 | -0.28(-3.44%) |
Aug 14, 2019 | 8.100 | 8.235 | 7.830 | 8.130 | 1,664,254 | -0.21(-2.52%) |
Aug 13, 2019 | 8.000 | 8.540 | 7.890 | 8.340 | 1,981,001 | +0.29(+3.60%) |
Aug 12, 2019 | 8.280 | 8.370 | 7.970 | 8.050 | 1,702,541 | -0.05(-0.62%) |
Aug 09, 2019 | 8.040 | 8.147 | 7.670 | 8.100 | 2,180,000 | +0.00(+0.00%) |
Aug 08, 2019 | 7.360 | 8.150 | 7.360 | 8.100 | 3,326,401 | +0.68(+9.16%) |
Aug 07, 2019 | 7.060 | 7.540 | 6.590 | 7.420 | 4,487,411 | -0.82(-9.95%) |
Aug 06, 2019 | 8.510 | 8.590 | 8.070 | 8.240 | 1,890,905 | -0.18(-2.14%) |
Aug 05, 2019 | 8.500 | 8.510 | 8.230 | 8.420 | 1,469,179 | -0.26(-3.00%) |
Aug 02, 2019 | 8.100 | 8.830 | 8.000 | 8.680 | 2,591,100 | +0.50(+6.11%) |