Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 10.64 | 10.68 | 9.910 | 9.910 | 24,287 | -0.41(-3.97%) |
Aug 28, 2020 | 10.12 | 10.52 | 10.12 | 10.32 | 31,400 | +0.45(+4.56%) |
Aug 27, 2020 | 9.830 | 10.12 | 9.830 | 9.870 | 13,382 | -0.25(-2.47%) |
Aug 26, 2020 | 10.34 | 10.34 | 9.910 | 10.12 | 30,529 | +0.01(+0.10%) |
Aug 25, 2020 | 10.09 | 10.13 | 10.08 | 10.11 | 31,834 | +0.36(+3.69%) |
Aug 24, 2020 | 9.760 | 10.21 | 9.630 | 9.750 | 32,885 | +0.13(+1.35%) |
Aug 21, 2020 | 9.550 | 9.760 | 9.510 | 9.620 | 6,500 | +0.34(+3.66%) |
Aug 20, 2020 | 9.430 | 9.660 | 9.150 | 9.280 | 34,592 | -0.42(-4.33%) |
Aug 19, 2020 | 9.710 | 9.750 | 9.460 | 9.700 | 43,192 | +0.16(+1.68%) |
Aug 18, 2020 | 9.740 | 9.740 | 9.540 | 9.540 | 27,487 | -0.34(-3.44%) |
Aug 17, 2020 | 9.450 | 9.880 | 9.450 | 9.880 | 15,189 | +0.36(+3.78%) |
Aug 14, 2020 | 10.06 | 10.06 | 9.520 | 9.520 | 21,700 | -0.03(-0.31%) |
Aug 13, 2020 | 9.561 | 9.700 | 9.470 | 9.550 | 15,628 | -0.08(-0.83%) |
Aug 12, 2020 | 10.02 | 10.02 | 9.490 | 9.630 | 15,473 | +0.35(+3.77%) |
Aug 11, 2020 | 9.471 | 9.490 | 9.280 | 9.280 | 56,016 | +0.48(+5.45%) |
Aug 10, 2020 | 9.450 | 9.490 | 8.800 | 8.800 | 12,600 | -0.45(-4.86%) |
Aug 07, 2020 | 9.210 | 9.250 | 9.170 | 9.250 | 267,100 | +0.13(+1.43%) |
Aug 06, 2020 | 9.252 | 9.310 | 9.120 | 9.120 | 13,311 | -0.15(-1.57%) |
Aug 05, 2020 | 9.393 | 9.400 | 9.170 | 9.265 | 12,882 | -0.06(-0.70%) |
Aug 04, 2020 | 9.174 | 9.390 | 9.150 | 9.330 | 7,620 | +0.22(+2.41%) |
Aug 03, 2020 | 9.091 | 9.110 | 8.920 | 9.110 | 5,361 | +0.25(+2.82%) |
Jul 31, 2020 | 8.920 | 9.200 | 8.860 | 8.860 | 30,800 | -0.27(-2.96%) |
Jul 30, 2020 | 9.140 | 9.210 | 8.890 | 9.130 | 12,599 | -0.36(-3.79%) |
Jul 29, 2020 | 9.329 | 9.490 | 9.320 | 9.490 | 29,206 | +0.14(+1.50%) |
Jul 28, 2020 | 9.710 | 9.750 | 9.172 | 9.350 | 13,407 | +0.04(+0.43%) |
Jul 27, 2020 | 9.428 | 9.428 | 9.270 | 9.310 | 23,022 | +0.09(+1.00%) |
Jul 24, 2020 | 9.335 | 9.390 | 9.020 | 9.217 | 12,900 | -0.15(-1.55%) |
Jul 23, 2020 | 9.460 | 9.520 | 9.280 | 9.363 | 6,872 | +0.15(+1.60%) |
Jul 22, 2020 | 9.417 | 9.450 | 9.215 | 9.215 | 10,072 | -0.25(-2.59%) |
Jul 21, 2020 | 9.650 | 9.810 | 9.280 | 9.460 | 39,719 | +0.07(+0.75%) |
Jul 20, 2020 | 8.930 | 9.450 | 8.930 | 9.390 | 23,692 | +0.02(+0.19%) |
Jul 17, 2020 | 9.260 | 9.420 | 9.190 | 9.373 | 17,300 | -0.16(-1.65%) |
Jul 16, 2020 | 9.312 | 9.530 | 9.312 | 9.530 | 4,931 | +0.00(+0.03%) |
Jul 15, 2020 | 9.455 | 9.620 | 9.400 | 9.527 | 23,420 | +0.06(+0.66%) |
Jul 14, 2020 | 9.547 | 9.547 | 9.440 | 9.465 | 14,717 | -0.12(-1.23%) |
Jul 13, 2020 | 9.710 | 9.800 | 9.510 | 9.582 | 19,732 | -0.27(-2.72%) |
Jul 10, 2020 | 9.754 | 9.850 | 9.610 | 9.850 | 13,300 | +0.15(+1.55%) |
Jul 09, 2020 | 9.870 | 10.04 | 9.600 | 9.700 | 13,842 | -0.19(-1.92%) |
Jul 08, 2020 | 10.04 | 10.08 | 9.840 | 9.890 | 5,158 | -0.22(-2.18%) |
Jul 07, 2020 | 9.928 | 10.11 | 9.900 | 10.11 | 50,804 | +0.20(+1.99%) |
Jul 06, 2020 | 10.27 | 10.34 | 9.810 | 9.912 | 23,422 | +0.63(+6.82%) |
Jul 02, 2020 | 9.334 | 9.820 | 9.280 | 9.280 | 15,300 | +0.30(+3.34%) |
Jul 01, 2020 | 9.020 | 9.680 | 8.980 | 8.980 | 8,691 | +0.00(+0.00%) |
Jun 30, 2020 | 9.505 | 9.505 | 8.980 | 8.980 | 15,068 | -0.08(-0.89%) |
Jun 29, 2020 | 9.660 | 9.700 | 8.990 | 9.061 | 33,659 | -0.53(-5.52%) |
Jun 26, 2020 | 9.645 | 9.730 | 9.420 | 9.590 | 25,000 | -0.07(-0.78%) |
Jun 25, 2020 | 9.887 | 9.887 | 9.665 | 9.665 | 3,098 | +0.05(+0.57%) |
Jun 24, 2020 | 9.880 | 9.920 | 9.570 | 9.610 | 31,244 | -0.22(-2.24%) |
Jun 23, 2020 | 9.600 | 9.830 | 9.590 | 9.830 | 39,306 | +0.42(+4.49%) |
Jun 22, 2020 | 9.443 | 9.600 | 9.360 | 9.408 | 30,851 | +0.09(+0.94%) |
Jun 19, 2020 | 9.262 | 9.430 | 9.100 | 9.320 | 27,600 | +0.10(+1.08%) |
Jun 18, 2020 | 9.040 | 9.450 | 9.000 | 9.220 | 17,705 | -0.18(-1.91%) |
Jun 17, 2020 | 9.405 | 9.450 | 9.000 | 9.400 | 9,943 | +0.35(+3.87%) |
Jun 16, 2020 | 9.210 | 9.280 | 8.860 | 9.050 | 14,064 | +0.00(+0.03%) |
Jun 15, 2020 | 9.090 | 9.180 | 8.850 | 9.047 | 304,143 | -0.18(-1.98%) |
Jun 12, 2020 | 9.273 | 9.280 | 9.000 | 9.230 | 15,900 | +0.37(+4.12%) |
Jun 11, 2020 | 9.220 | 9.280 | 8.865 | 8.865 | 35,436 | -0.63(-6.68%) |
Jun 10, 2020 | 9.700 | 9.740 | 9.400 | 9.500 | 17,956 | -0.15(-1.55%) |
Jun 09, 2020 | 9.230 | 9.650 | 9.230 | 9.650 | 28,971 | +0.22(+2.33%) |
Jun 08, 2020 | 9.680 | 9.680 | 9.160 | 9.430 | 44,423 | -0.02(-0.21%) |
Jun 05, 2020 | 9.210 | 9.500 | 9.210 | 9.450 | 73,400 | +0.35(+3.85%) |
Jun 04, 2020 | 9.338 | 9.510 | 8.880 | 9.100 | 34,676 | -0.06(-0.66%) |
Jun 03, 2020 | 9.070 | 9.350 | 8.920 | 9.160 | 64,564 | +0.19(+2.12%) |
Jun 02, 2020 | 8.652 | 8.970 | 8.601 | 8.970 | 111,446 | +0.49(+5.75%) |
Jun 01, 2020 | 8.370 | 8.640 | 8.330 | 8.482 | 640,429 | +0.24(+2.91%) |
May 29, 2020 | 8.420 | 8.420 | 8.107 | 8.243 | 18,500 | -0.11(-1.28%) |
May 28, 2020 | 8.340 | 8.500 | 8.240 | 8.350 | 21,817 | +0.26(+3.21%) |
May 27, 2020 | 8.365 | 8.365 | 8.090 | 8.090 | 3,400 | -0.11(-1.34%) |
May 26, 2020 | 8.240 | 8.380 | 8.200 | 8.200 | 339,600 | +0.11(+1.36%) |
May 22, 2020 | 8.218 | 8.218 | 8.090 | 8.090 | 27,300 | -0.68(-7.75%) |
May 21, 2020 | 8.810 | 8.816 | 8.770 | 8.770 | 19,265 | -0.27(-2.99%) |
May 20, 2020 | 9.080 | 9.080 | 9.040 | 9.040 | 18,185 | +0.07(+0.78%) |
May 19, 2020 | 8.970 | 8.970 | 8.970 | 8.970 | 2,982 | -0.04(-0.44%) |
May 18, 2020 | 8.961 | 9.010 | 8.961 | 9.010 | 10,792 | +0.41(+4.77%) |
May 15, 2020 | 8.735 | 8.735 | 8.600 | 8.600 | 4,800 | +0.01(+0.12%) |
May 14, 2020 | 8.543 | 8.780 | 8.420 | 8.590 | 22,446 | -0.10(-1.15%) |
May 13, 2020 | 8.865 | 9.000 | 8.690 | 8.690 | 7,570 | -0.17(-1.92%) |
May 12, 2020 | 8.957 | 8.995 | 8.860 | 8.860 | 7,270 | -0.10(-1.12%) |
May 11, 2020 | 8.870 | 9.072 | 8.870 | 8.960 | 2,425 | +0.07(+0.75%) |
May 08, 2020 | 9.100 | 9.100 | 8.893 | 8.893 | 6,500 | +0.07(+0.78%) |
May 07, 2020 | 8.810 | 8.824 | 8.810 | 8.824 | 22,600 | -0.00(-0.04%) |
May 06, 2020 | 8.820 | 8.885 | 8.770 | 8.828 | 3,348 | +0.15(+1.70%) |
May 05, 2020 | 8.795 | 8.795 | 8.680 | 8.680 | 300 | +0.08(+0.93%) |
May 04, 2020 | 8.870 | 8.870 | 8.600 | 8.600 | 2,693 | -0.43(-4.76%) |
Apr 30, 2020 | 9.030 | 9.030 | 9.030 | 0 | -0.27(-2.85%) | |
Apr 29, 2020 | 9.400 | 9.400 | 9.295 | 9.295 | 1,812 | +0.11(+1.14%) |
Apr 28, 2020 | 9.230 | 9.230 | 9.190 | 9.190 | 2,423 | -0.01(-0.11%) |
Apr 27, 2020 | 9.200 | 9.200 | 9.200 | 9.200 | 1,616 | +0.20(+2.22%) |
Apr 24, 2020 | 8.900 | 9.015 | 8.900 | 9.000 | 7,100 | +0.13(+1.47%) |
Apr 23, 2020 | 9.133 | 9.133 | 8.870 | 8.870 | 9,226 | -0.27(-2.90%) |
Apr 22, 2020 | 9.135 | 9.135 | 9.135 | 9.135 | 5,085 | +0.29(+3.22%) |
Apr 21, 2020 | 8.930 | 9.120 | 8.850 | 8.850 | 4,987 | -0.46(-4.94%) |
Apr 20, 2020 | 9.207 | 9.430 | 9.207 | 9.310 | 5,213 | +0.05(+0.54%) |
Apr 17, 2020 | 9.250 | 9.260 | 9.250 | 9.260 | 44,100 | +0.40(+4.54%) |
Apr 16, 2020 | 8.828 | 9.030 | 8.814 | 8.857 | 9,352 | -0.19(-2.12%) |
Apr 15, 2020 | 9.110 | 9.110 | 9.049 | 6,810 | -0.06(-0.67%) | |
Apr 14, 2020 | 8.750 | 9.110 | 8.750 | 9.110 | 11,120 | +0.03(+0.33%) |
Apr 13, 2020 | 9.220 | 9.220 | 9.030 | 9.080 | 3,024 | -0.04(-0.44%) |
Apr 09, 2020 | 9.305 | 9.450 | 9.120 | 9.120 | 27,400 | -0.02(-0.22%) |
Apr 08, 2020 | 9.040 | 9.305 | 8.770 | 9.140 | 5,207 | -0.42(-4.39%) |
Apr 07, 2020 | 9.362 | 9.560 | 9.280 | 9.560 | 10,261 | +0.35(+3.79%) |
Apr 06, 2020 | 8.890 | 9.270 | 8.890 | 9.211 | 110,844 | +0.15(+1.69%) |
Apr 03, 2020 | 9.100 | 9.170 | 8.890 | 9.058 | 4,800 | +0.07(+0.82%) |
Apr 02, 2020 | 8.890 | 9.062 | 8.840 | 8.984 | 2,042 | +0.19(+2.21%) |
Apr 01, 2020 | 9.245 | 9.245 | 8.740 | 8.790 | 8,567 | +0.09(+1.03%) |
Mar 31, 2020 | 9.050 | 9.460 | 8.530 | 8.700 | 18,185 | -0.04(-0.45%) |
Mar 30, 2020 | 8.570 | 9.270 | 8.460 | 8.739 | 93,120 | +0.14(+1.62%) |
Mar 27, 2020 | 8.530 | 8.630 | 8.430 | 8.600 | 119,800 | -0.26(-2.96%) |
Mar 26, 2020 | 8.792 | 8.863 | 8.650 | 8.863 | 6,238 | +0.47(+5.63%) |
Mar 25, 2020 | 8.547 | 9.082 | 8.190 | 8.390 | 5,707 | +0.65(+8.40%) |
Mar 24, 2020 | 7.740 | 8.810 | 7.740 | 7.740 | 35,418 | +0.30(+4.03%) |
Mar 23, 2020 | 7.520 | 7.995 | 7.440 | 7.440 | 51,211 | -0.57(-7.12%) |
Mar 20, 2020 | 8.420 | 8.420 | 7.950 | 8.010 | 23,300 | -0.43(-5.09%) |
Mar 19, 2020 | 7.520 | 8.440 | 7.370 | 8.440 | 11,840 | +0.74(+9.61%) |
Mar 18, 2020 | 7.680 | 8.810 | 7.640 | 7.700 | 45,429 | -0.97(-11.21%) |
Mar 17, 2020 | 8.240 | 8.839 | 8.240 | 8.672 | 13,933 | +0.63(+7.89%) |
Mar 16, 2020 | 7.940 | 8.570 | 7.940 | 8.038 | 43,643 | -0.80(-9.05%) |
Mar 13, 2020 | 8.490 | 8.838 | 8.490 | 8.838 | 10,200 | +0.69(+8.49%) |
Mar 12, 2020 | 8.470 | 8.470 | 8.030 | 8.146 | 13,902 | -0.93(-10.29%) |
Mar 11, 2020 | 9.120 | 9.120 | 9.080 | 9.080 | 1,617 | +0.00(+0.00%) |
Mar 10, 2020 | 8.900 | 9.118 | 8.900 | 9.080 | 1,204 | +0.12(+1.34%) |
Mar 09, 2020 | 8.960 | 8.960 | 8.960 | 8.960 | 988 | -0.64(-6.68%) |
Mar 06, 2020 | 9.420 | 9.860 | 9.420 | 9.601 | 4,600 | -0.19(-1.97%) |
Mar 05, 2020 | 9.680 | 9.973 | 9.680 | 9.794 | 6,264 | +0.01(+0.14%) |
Mar 04, 2020 | 9.540 | 9.780 | 9.540 | 9.780 | 4,087 | +0.01(+0.13%) |
Mar 03, 2020 | 9.640 | 9.890 | 9.550 | 9.767 | 19,340 | -0.11(-1.09%) |
Mar 02, 2020 | 9.780 | 9.875 | 9.560 | 9.875 | 1,652 | -0.16(-1.64%) |
Feb 28, 2020 | 9.720 | 10.04 | 9.490 | 10.04 | 18,400 | +0.06(+0.65%) |
Feb 27, 2020 | 10.30 | 10.30 | 9.975 | 9.975 | 22,944 | +0.17(+1.79%) |
Feb 26, 2020 | 9.886 | 9.886 | 9.800 | 9.800 | 2,499 | +0.13(+1.34%) |
Feb 25, 2020 | 9.870 | 9.870 | 9.670 | 9.670 | 3,353 | +0.02(+0.21%) |
Feb 24, 2020 | 9.600 | 9.650 | 9.600 | 9.650 | 580 | -0.58(-5.68%) |
Feb 21, 2020 | 10.21 | 10.21 | 10.23 | 1,406 | +0.03(+0.25%) | |
Feb 20, 2020 | 10.23 | 10.23 | 10.21 | 10.21 | 17,284 | +0.02(+0.15%) |
Feb 19, 2020 | 10.31 | 10.31 | 10.19 | 10.19 | 1,084 | -0.06(-0.59%) |
Feb 18, 2020 | 10.30 | 10.30 | 10.25 | 10.25 | 15,901 | -0.06(-0.58%) |
Feb 14, 2020 | 10.31 | 10.31 | 10.31 | 10.31 | 5,100 | -0.04(-0.39%) |
Feb 13, 2020 | 10.24 | 10.35 | 10.20 | 10.35 | 2,360 | -0.22(-2.08%) |
Feb 12, 2020 | 10.41 | 10.57 | 10.41 | 10.57 | 4,161 | +0.32(+3.12%) |
Feb 11, 2020 | 10.42 | 10.42 | 10.24 | 10.25 | 2,879 | +0.13(+1.28%) |
Feb 10, 2020 | 10.20 | 10.20 | 10.12 | 10.12 | 55,512 | -0.21(-2.07%) |
Feb 07, 2020 | 10.30 | 10.33 | 10.18 | 10.33 | 1,500 | -0.11(-1.02%) |
Feb 06, 2020 | 10.44 | 10.44 | 10.44 | 10.44 | 15,541 | +0.12(+1.21%) |
Feb 05, 2020 | 10.23 | 10.31 | 10.23 | 10.31 | 3,048 | -0.01(-0.10%) |
Feb 04, 2020 | 10.45 | 10.49 | 10.17 | 10.32 | 17,035 | +0.09(+0.93%) |
Feb 03, 2020 | 10.05 | 10.23 | 10.05 | 10.23 | 2,233 | +0.33(+3.33%) |
Jan 31, 2020 | 9.740 | 9.900 | 9.740 | 9.900 | 3,600 | -0.23(-2.29%) |
Jan 30, 2020 | 10.39 | 10.39 | 10.09 | 10.13 | 2,034 | -0.34(-3.23%) |
Jan 29, 2020 | 10.42 | 10.47 | 10.37 | 10.47 | 19,047 | +0.09(+0.87%) |
Jan 28, 2020 | 10.40 | 10.80 | 10.30 | 10.38 | 22,453 | -0.03(-0.29%) |
Jan 27, 2020 | 10.41 | 10.75 | 10.41 | 10.41 | 5,711 | -0.14(-1.33%) |
Jan 24, 2020 | 10.68 | 10.68 | 10.55 | 10.55 | 1,600 | -0.04(-0.42%) |
Jan 23, 2020 | 10.60 | 10.60 | 10.60 | 4,600 | +0.00(+0.00%) | |
Jan 22, 2020 | 11.08 | 11.08 | 10.60 | 10.60 | 4,539 | -0.08(-0.75%) |
Jan 21, 2020 | 10.43 | 10.82 | 10.43 | 10.68 | 24,475 | -0.60(-5.36%) |
Jan 17, 2020 | 11.24 | 11.28 | 11.24 | 11.28 | 6,300 | +0.01(+0.09%) |
Jan 16, 2020 | 11.20 | 11.27 | 11.20 | 11.27 | 5,143 | +0.12(+1.12%) |
Jan 15, 2020 | 11.34 | 11.34 | 11.07 | 11.14 | 2,907 | -0.15(-1.35%) |
Jan 14, 2020 | 11.20 | 11.30 | 11.20 | 11.30 | 5,573 | +0.15(+1.32%) |
Jan 13, 2020 | 11.14 | 11.15 | 11.14 | 11.15 | 17,810 | +0.12(+1.04%) |
Jan 10, 2020 | 10.73 | 11.15 | 10.73 | 11.04 | 2,500 | -0.11(-1.00%) |
Jan 09, 2020 | 11.15 | 11.15 | 11.15 | 11.15 | 370 | +0.35(+3.21%) |
Jan 08, 2020 | 10.70 | 10.80 | 10.70 | 10.80 | 12,486 | -0.24(-2.17%) |
Jan 07, 2020 | 10.91 | 11.04 | 10.85 | 11.04 | 16,957 | +0.25(+2.36%) |
Jan 06, 2020 | 10.85 | 10.85 | 10.79 | 10.79 | 2,659 | -0.12(-1.10%) |
Jan 03, 2020 | 10.71 | 11.15 | 10.71 | 10.90 | 8,400 | -0.06(-0.50%) |
Jan 02, 2020 | 10.90 | 10.96 | 10.79 | 10.96 | 64,441 | +0.33(+3.10%) |
Dec 31, 2019 | 10.40 | 10.63 | 10.37 | 10.63 | 8,500 | +0.21(+2.00%) |
Dec 30, 2019 | 10.55 | 10.55 | 10.42 | 10.42 | 401 | +0.41(+4.12%) |
Dec 27, 2019 | 10.01 | 10.05 | 10.01 | 10.01 | 1,500 | +0.19(+1.93%) |
Dec 26, 2019 | 9.820 | 9.860 | 9.820 | 9.820 | 2,022 | -0.29(-2.82%) |
Dec 24, 2019 | 10.11 | 10.11 | 10.11 | 20 | +0.00(+0.00%) | |
Dec 23, 2019 | 10.17 | 10.17 | 9.790 | 10.11 | 11,182 | +0.04(+0.45%) |
Dec 20, 2019 | 10.03 | 10.11 | 10.03 | 10.06 | 16,500 | -0.34(-3.27%) |
Dec 19, 2019 | 10.39 | 10.40 | 10.39 | 10.40 | 4,221 | -0.05(-0.46%) |
Dec 18, 2019 | 10.56 | 10.56 | 10.40 | 10.45 | 9,945 | +0.02(+0.17%) |
Dec 17, 2019 | 10.48 | 10.48 | 10.43 | 10.43 | 6,652 | -0.14(-1.32%) |
Dec 16, 2019 | 10.19 | 10.57 | 10.19 | 10.57 | 18,327 | +0.37(+3.63%) |
Dec 13, 2019 | 10.41 | 11.00 | 10.19 | 10.20 | 10,600 | +0.00(+0.00%) |
Dec 12, 2019 | 10.00 | 10.45 | 9.900 | 10.20 | 6,227 | +0.24(+2.41%) |
Dec 11, 2019 | 9.973 | 9.973 | 9.960 | 9.960 | 3,414 | +0.01(+0.10%) |
Dec 10, 2019 | 9.950 | 9.950 | 9.950 | 9.950 | 3,304 | +0.03(+0.30%) |
Dec 09, 2019 | 10.00 | 10.03 | 9.920 | 9.920 | 15,551 | -0.33(-3.22%) |
Dec 06, 2019 | 10.00 | 10.25 | 10.00 | 10.25 | 10,800 | +0.54(+5.52%) |
Dec 05, 2019 | 9.728 | 9.840 | 9.700 | 9.714 | 5,141 | +0.18(+1.93%) |
Dec 04, 2019 | 9.570 | 9.570 | 9.530 | 9.530 | 1,995 | -0.58(-5.74%) |
Dec 03, 2019 | 9.945 | 10.39 | 9.780 | 10.11 | 8,962 | +0.41(+4.24%) |
Dec 02, 2019 | 10.09 | 10.09 | 9.640 | 9.699 | 1,302,833 | -0.55(-5.33%) |
Nov 29, 2019 | 10.24 | 10.24 | 10.24 | 410 | +0.00(+0.00%) | |
Nov 27, 2019 | 10.14 | 10.24 | 10.14 | 10.24 | 6,800 | +0.18(+1.84%) |
Nov 26, 2019 | 9.880 | 10.26 | 9.880 | 10.06 | 29,698 | -0.19(-1.85%) |
Nov 25, 2019 | 10.16 | 10.30 | 10.16 | 10.25 | 18,967 | +0.32(+3.22%) |
Nov 22, 2019 | 9.865 | 10.05 | 9.810 | 9.930 | 6,400 | +0.07(+0.76%) |
Nov 21, 2019 | 9.810 | 9.855 | 9.780 | 9.855 | 5,576 | -0.09(-0.88%) |
Nov 20, 2019 | 9.770 | 9.985 | 9.770 | 9.943 | 4,823 | -0.10(-1.00%) |
Nov 19, 2019 | 10.12 | 10.28 | 10.04 | 10.04 | 3,527 | +0.01(+0.08%) |
Nov 18, 2019 | 10.03 | 10.03 | 10.03 | 10.03 | 1,200 | +0.12(+1.21%) |
Nov 15, 2019 | 9.860 | 10.01 | 9.860 | 9.914 | 6,500 | +0.13(+1.33%) |
Nov 14, 2019 | 9.560 | 9.880 | 9.560 | 9.784 | 3,595 | -0.22(-2.16%) |
Nov 13, 2019 | 9.876 | 10.00 | 9.847 | 10.00 | 8,898 | -0.39(-3.75%) |
Nov 12, 2019 | 9.950 | 10.39 | 9.950 | 10.39 | 4,210 | +0.13(+1.25%) |
Nov 11, 2019 | 10.35 | 10.35 | 10.10 | 10.26 | 4,062 | -0.07(-0.71%) |
Nov 08, 2019 | 10.89 | 10.89 | 10.34 | 10.34 | 1,600 | -0.55(-5.10%) |
Nov 07, 2019 | 10.89 | 10.89 | 10.89 | 10.89 | 100 | +0.42(+3.96%) |
Nov 06, 2019 | 10.90 | 10.90 | 10.47 | 10.47 | 1,730 | -0.06(-0.57%) |
Nov 05, 2019 | 10.50 | 10.63 | 10.45 | 10.54 | 104,857 | +0.05(+0.52%) |
Nov 04, 2019 | 10.69 | 10.69 | 10.40 | 10.48 | 7,133 | +0.39(+3.87%) |
Nov 01, 2019 | 10.07 | 10.18 | 10.07 | 10.09 | 3,500 | +0.29(+2.93%) |
Oct 31, 2019 | 9.800 | 9.940 | 9.800 | 9.803 | 4,688 | +0.15(+1.55%) |
Oct 30, 2019 | 10.08 | 10.08 | 9.470 | 9.653 | 15,413 | -0.13(-1.32%) |
Oct 29, 2019 | 9.820 | 9.880 | 9.720 | 9.783 | 37,159 | -0.08(-0.79%) |
Oct 28, 2019 | 10.01 | 10.06 | 9.860 | 9.860 | 2,102 | +0.18(+1.86%) |
Oct 25, 2019 | 9.680 | 9.680 | 9.680 | 9.680 | 100 | -0.07(-0.72%) |
Oct 24, 2019 | 9.738 | 9.750 | 9.738 | 9.750 | 5,223 | +0.23(+2.42%) |
Oct 22, 2019 | 9.520 | 9.520 | 9.520 | 0 | +0.00(+0.00%) | |
Oct 21, 2019 | 9.528 | 9.550 | 9.510 | 9.520 | 4,037 | -0.07(-0.73%) |
Oct 18, 2019 | 9.650 | 9.650 | 9.590 | 9.590 | 1,600 | -0.01(-0.10%) |
Oct 17, 2019 | 9.705 | 9.780 | 9.600 | 9.600 | 37,769 | -0.01(-0.10%) |
Oct 16, 2019 | 9.710 | 9.710 | 9.574 | 9.610 | 933 | +0.16(+1.74%) |
Oct 15, 2019 | 9.215 | 9.446 | 9.110 | 9.446 | 7,345 | +0.20(+2.12%) |
Oct 14, 2019 | 9.220 | 9.500 | 9.070 | 9.250 | 5,925 | -0.08(-0.86%) |
Oct 11, 2019 | 9.390 | 9.390 | 9.270 | 9.330 | 2,100 | +0.14(+1.58%) |
Oct 10, 2019 | 9.155 | 9.185 | 9.155 | 9.185 | 2,429 | -0.21(-2.25%) |
Oct 09, 2019 | 9.348 | 9.348 | 9.397 | 9,419 | +0.05(+0.52%) | |
Oct 08, 2019 | 9.400 | 9.410 | 9.348 | 9.348 | 1,563 | -0.00(-0.02%) |
Oct 07, 2019 | 9.350 | 9.350 | 9.350 | 9.350 | 198 | +0.09(+0.97%) |
Oct 04, 2019 | 9.284 | 9.284 | 9.260 | 9.260 | 1,200 | -0.19(-2.01%) |
Oct 03, 2019 | 9.446 | 9.516 | 9.350 | 9.450 | 14,129 | +0.21(+2.27%) |
Oct 02, 2019 | 9.395 | 9.395 | 9.240 | 9.240 | 5,422 | -0.04(-0.43%) |
Oct 01, 2019 | 9.422 | 9.422 | 9.280 | 9.280 | 24,706 | -0.16(-1.65%) |
Sep 30, 2019 | 9.410 | 9.436 | 9.370 | 9.436 | 5,415 | +0.12(+1.24%) |
Sep 27, 2019 | 9.360 | 9.360 | 9.320 | 9.320 | 900 | -0.29(-3.02%) |
Sep 26, 2019 | 9.436 | 9.610 | 9.436 | 9.610 | 4,840 | +0.18(+1.91%) |
Sep 25, 2019 | 9.428 | 9.580 | 9.428 | 9.430 | 2,162 | -0.26(-2.64%) |
Sep 24, 2019 | 9.665 | 9.686 | 9.665 | 9.686 | 1,835 | +0.25(+2.61%) |
Sep 23, 2019 | 9.488 | 9.488 | 9.440 | 9.440 | 69,870 | -0.07(-0.74%) |
Sep 20, 2019 | 9.550 | 9.550 | 9.510 | 9.510 | 800 | -0.28(-2.86%) |
Sep 19, 2019 | 9.723 | 9.865 | 9.723 | 9.790 | 700 | -0.26(-2.63%) |
Sep 18, 2019 | 10.00 | 10.00 | 10.05 | 3,500 | +0.05(+0.55%) | |
Sep 17, 2019 | 9.750 | 10.14 | 9.750 | 10.00 | 12,861 | -0.18(-1.81%) |
Sep 16, 2019 | 10.18 | 10.18 | 10.18 | 10.18 | 4,200 | -0.06(-0.55%) |
Sep 13, 2019 | 10.29 | 10.29 | 10.24 | 10.24 | 4,100 | +0.20(+2.02%) |
Sep 12, 2019 | 10.04 | 10.04 | 10.04 | 10.04 | 660 | -0.26(-2.55%) |
Sep 11, 2019 | 10.30 | 10.30 | 10.28 | 10.30 | 7,502 | +0.00(+0.00%) |
Sep 10, 2019 | 10.16 | 10.30 | 10.16 | 10.30 | 500 | +0.16(+1.58%) |
Sep 09, 2019 | 10.13 | 10.14 | 10.09 | 10.14 | 1,498 | +0.10(+1.00%) |
Sep 06, 2019 | 10.16 | 10.16 | 10.04 | 10.04 | 6,700 | +0.02(+0.20%) |
Sep 05, 2019 | 10.03 | 10.03 | 10.02 | 10.02 | 3,244 | -0.03(-0.34%) |
Sep 04, 2019 | 9.950 | 10.05 | 9.950 | 10.05 | 5,008 | +0.39(+4.05%) |