Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 12.90 | 12.90 | 12.38 | 12.88 | 16,075 | +0.03(+0.24%) |
Aug 28, 2020 | 12.85 | 12.85 | 12.85 | 12.85 | 200 | -0.35(-2.65%) |
Aug 27, 2020 | 13.28 | 13.38 | 13.19 | 13.20 | 294,003 | +0.02(+0.19%) |
Aug 26, 2020 | 13.18 | 13.18 | 13.18 | 13.18 | 37,641 | +0.15(+1.15%) |
Aug 25, 2020 | 13.03 | 13.03 | 13.03 | 13.03 | 400 | -0.32(-2.43%) |
Aug 24, 2020 | 13.40 | 13.40 | 13.22 | 13.35 | 3,822 | +0.10(+0.75%) |
Aug 21, 2020 | 13.35 | 13.35 | 13.25 | 13.25 | 2,800 | -0.08(-0.60%) |
Aug 20, 2020 | 13.33 | 13.33 | 13.33 | 13.33 | 166 | +0.15(+1.14%) |
Aug 19, 2020 | 13.37 | 13.51 | 13.18 | 13.18 | 8,388 | -0.95(-6.69%) |
Aug 18, 2020 | 14.12 | 14.12 | 14.01 | 14.12 | 825 | +0.09(+0.67%) |
Aug 17, 2020 | 14.00 | 14.07 | 14.00 | 14.03 | 1,601 | +0.53(+3.93%) |
Aug 13, 2020 | 13.50 | 13.50 | 13.50 | 0 | -0.14(-1.06%) | |
Aug 12, 2020 | 13.68 | 13.68 | 13.64 | 13.64 | 1,456 | +0.04(+0.33%) |
Aug 11, 2020 | 13.57 | 13.71 | 13.57 | 13.60 | 2,539 | +0.39(+2.95%) |
Aug 10, 2020 | 13.50 | 13.50 | 13.20 | 13.21 | 1,500 | -0.54(-3.93%) |
Aug 07, 2020 | 13.52 | 13.75 | 13.42 | 13.75 | 2,800 | -0.07(-0.51%) |
Aug 06, 2020 | 14.09 | 14.09 | 13.82 | 13.82 | 1,354 | -0.28(-1.99%) |
Aug 05, 2020 | 14.06 | 14.10 | 14.06 | 14.10 | 1,501 | +0.32(+2.32%) |
Aug 04, 2020 | 14.05 | 14.05 | 13.78 | 13.78 | 612 | -0.08(-0.60%) |
Aug 03, 2020 | 13.81 | 13.86 | 13.81 | 13.86 | 364 | +0.16(+1.19%) |
Jul 31, 2020 | 13.99 | 13.99 | 13.70 | 13.70 | 4,700 | -0.44(-3.11%) |
Jul 30, 2020 | 14.15 | 14.15 | 14.14 | 14.14 | 5,226 | +0.14(+1.00%) |
Jul 29, 2020 | 14.00 | 14.00 | 14.00 | 14.00 | 650 | +0.10(+0.72%) |
Jul 28, 2020 | 14.00 | 14.00 | 13.90 | 13.90 | 3,865 | +0.14(+1.02%) |
Jul 27, 2020 | 13.76 | 13.76 | 13.76 | 13.76 | 288 | -0.04(-0.25%) |
Jul 24, 2020 | 13.79 | 13.79 | 13.79 | 13.79 | 400 | -0.15(-1.11%) |
Jul 23, 2020 | 13.95 | 13.95 | 13.95 | 13.95 | 350 | +0.16(+1.16%) |
Jul 22, 2020 | 13.95 | 13.95 | 13.79 | 13.79 | 333 | -0.23(-1.64%) |
Jul 21, 2020 | 14.04 | 14.04 | 13.91 | 14.02 | 1,449 | +0.35(+2.56%) |
Jul 20, 2020 | 13.64 | 13.67 | 13.64 | 13.67 | 2,775 | +0.17(+1.26%) |
Jul 17, 2020 | 13.54 | 13.54 | 13.50 | 13.50 | 3,300 | +0.35(+2.66%) |
Jul 16, 2020 | 13.49 | 13.49 | 13.15 | 13.15 | 1,289 | -0.55(-4.01%) |
Jul 15, 2020 | 13.70 | 13.70 | 13.70 | 13.70 | 365 | +0.10(+0.74%) |
Jul 14, 2020 | 13.60 | 13.60 | 13.60 | 13.60 | 265 | +0.17(+1.27%) |
Jul 13, 2020 | 13.63 | 13.63 | 13.43 | 13.43 | 2,549 | -0.14(-1.04%) |
Jul 10, 2020 | 13.62 | 13.62 | 13.57 | 13.57 | 1,000 | +0.07(+0.52%) |
Jul 09, 2020 | 13.88 | 13.88 | 13.40 | 13.50 | 3,585 | -0.34(-2.46%) |
Jul 08, 2020 | 13.75 | 13.85 | 13.75 | 13.84 | 7,164 | +0.03(+0.22%) |
Jul 07, 2020 | 13.73 | 13.81 | 13.69 | 13.81 | 5,172 | +0.08(+0.58%) |
Jul 06, 2020 | 13.50 | 13.73 | 13.50 | 13.73 | 1,505 | +0.54(+4.09%) |
Jul 02, 2020 | 13.19 | 13.19 | 13.19 | 13.19 | 300 | +0.39(+3.04%) |
Jul 01, 2020 | 13.47 | 13.47 | 12.80 | 12.80 | 3,051 | -0.39(-2.95%) |
Jun 30, 2020 | 13.00 | 13.19 | 13.00 | 13.19 | 1,300 | +0.23(+1.77%) |
Jun 29, 2020 | 12.96 | 12.96 | 12.96 | 12.96 | 103 | +0.56(+4.52%) |
Jun 26, 2020 | 12.40 | 12.40 | 12.40 | 5 | +0.00(+0.00%) | |
Jun 25, 2020 | 12.29 | 12.40 | 12.29 | 12.40 | 4,896 | +0.02(+0.19%) |
Jun 24, 2020 | 12.54 | 12.54 | 12.38 | 12.38 | 1,306 | -0.12(-0.99%) |
Jun 23, 2020 | 12.55 | 12.55 | 12.50 | 12.50 | 1,339 | -0.21(-1.65%) |
Jun 22, 2020 | 12.71 | 12.71 | 12.71 | 12.71 | 472 | -0.33(-2.52%) |
Jun 19, 2020 | 13.59 | 13.59 | 13.01 | 13.04 | 7,900 | -0.33(-2.47%) |
Jun 18, 2020 | 13.15 | 13.49 | 13.15 | 13.37 | 3,880 | +0.27(+2.06%) |
Jun 17, 2020 | 12.66 | 13.10 | 12.66 | 13.10 | 4,378 | +0.89(+7.29%) |
Jun 15, 2020 | 12.21 | 12.21 | 12.21 | 0 | +0.16(+1.33%) | |
Jun 12, 2020 | 11.70 | 12.11 | 11.70 | 12.05 | 3,000 | -0.06(-0.48%) |
Jun 11, 2020 | 12.22 | 12.22 | 12.11 | 12.11 | 1,195 | -0.49(-3.90%) |
Jun 10, 2020 | 12.61 | 12.61 | 12.60 | 12.60 | 5,050 | +0.14(+1.14%) |
Jun 09, 2020 | 12.80 | 12.80 | 12.46 | 12.46 | 1,110 | -0.57(-4.35%) |
Jun 08, 2020 | 12.92 | 13.15 | 12.59 | 13.03 | 6,916 | +0.44(+3.46%) |
Jun 05, 2020 | 12.55 | 12.65 | 12.47 | 12.59 | 6,400 | +0.14(+1.12%) |
Jun 04, 2020 | 12.20 | 12.45 | 12.20 | 12.45 | 3,672 | +0.40(+3.36%) |
Jun 03, 2020 | 11.87 | 12.04 | 11.87 | 12.04 | 3,510 | +0.18(+1.47%) |
Jun 02, 2020 | 11.80 | 11.87 | 11.80 | 11.87 | 10,814 | -0.06(-0.48%) |
Jun 01, 2020 | 11.80 | 11.93 | 11.80 | 11.93 | 4,615 | +0.12(+1.00%) |
May 29, 2020 | 11.81 | 11.81 | 11.81 | 11.81 | 500 | +0.08(+0.70%) |
May 28, 2020 | 11.69 | 11.73 | 11.69 | 11.73 | 5,459 | +0.19(+1.62%) |
May 27, 2020 | 12.15 | 12.15 | 11.54 | 11.54 | 5,550 | -0.34(-2.86%) |
May 26, 2020 | 11.88 | 12.00 | 11.88 | 11.88 | 3,970 | +0.24(+2.06%) |
May 22, 2020 | 11.64 | 11.64 | 11.64 | 11.64 | 13,400 | -0.08(-0.72%) |
May 21, 2020 | 11.72 | 11.72 | 11.72 | 11.72 | 425 | -0.22(-1.88%) |
May 20, 2020 | 12.00 | 12.01 | 11.95 | 11.95 | 2,387 | +0.10(+0.84%) |
May 19, 2020 | 12.02 | 12.02 | 11.85 | 11.85 | 3,649 | -0.15(-1.25%) |
May 18, 2020 | 11.92 | 12.04 | 11.54 | 12.00 | 10,241 | +0.33(+2.83%) |
May 15, 2020 | 11.67 | 11.67 | 11.67 | 25 | +0.00(+0.00%) | |
May 14, 2020 | 11.50 | 11.67 | 11.20 | 11.67 | 5,724 | +0.07(+0.60%) |
May 13, 2020 | 11.68 | 11.69 | 11.52 | 11.60 | 95,701 | -0.08(-0.71%) |
May 12, 2020 | 11.70 | 11.70 | 11.68 | 11.68 | 310 | -0.16(-1.32%) |
May 11, 2020 | 11.89 | 11.89 | 11.75 | 11.84 | 1,117 | -0.05(-0.42%) |
May 08, 2020 | 11.89 | 11.89 | 11.89 | 11.89 | 300 | +0.10(+0.85%) |
May 07, 2020 | 11.94 | 11.94 | 11.79 | 11.79 | 1,973 | -0.15(-1.26%) |
May 06, 2020 | 12.00 | 12.00 | 11.86 | 11.94 | 3,147 | -0.21(-1.73%) |
May 05, 2020 | 12.02 | 12.20 | 12.02 | 12.15 | 2,104 | +0.24(+1.97%) |
May 04, 2020 | 11.90 | 11.91 | 11.90 | 11.91 | 1,209 | +0.21(+1.84%) |
May 01, 2020 | 11.70 | 11.70 | 11.70 | 11.70 | 4,500 | -0.05(-0.43%) |
Apr 30, 2020 | 12.17 | 12.17 | 11.75 | 11.75 | 9,507 | -0.49(-4.00%) |
Apr 29, 2020 | 12.30 | 12.30 | 12.17 | 12.24 | 7,605 | -0.01(-0.08%) |
Apr 28, 2020 | 12.23 | 12.69 | 12.23 | 12.25 | 9,625 | +0.33(+2.77%) |
Apr 27, 2020 | 11.74 | 12.02 | 11.74 | 11.92 | 1,710 | +0.18(+1.53%) |
Apr 24, 2020 | 11.74 | 11.74 | 11.74 | 11.74 | 4,000 | +0.09(+0.77%) |
Apr 23, 2020 | 11.81 | 11.81 | 11.65 | 11.65 | 9,182 | -0.04(-0.34%) |
Apr 22, 2020 | 11.69 | 11.69 | 11.69 | 11.69 | 5,004 | +0.18(+1.56%) |
Apr 21, 2020 | 11.50 | 11.54 | 11.50 | 11.51 | 990 | -0.38(-3.16%) |
Apr 20, 2020 | 11.81 | 12.00 | 11.81 | 11.88 | 8,156 | +0.22(+1.92%) |
Apr 17, 2020 | 11.83 | 12.00 | 11.66 | 11.66 | 5,200 | +0.16(+1.40%) |
Apr 16, 2020 | 11.83 | 11.90 | 11.46 | 11.50 | 3,290 | +0.15(+1.32%) |
Apr 15, 2020 | 11.40 | 11.44 | 11.35 | 11.35 | 15,273 | +0.00(+0.00%) |
Apr 14, 2020 | 10.99 | 11.35 | 10.99 | 11.35 | 13,002 | +0.72(+6.82%) |
Apr 13, 2020 | 10.52 | 10.81 | 10.40 | 10.62 | 3,819 | -0.02(-0.14%) |
Apr 09, 2020 | 10.80 | 10.80 | 10.52 | 10.64 | 13,300 | -0.26(-2.39%) |
Apr 08, 2020 | 10.47 | 10.90 | 10.45 | 10.90 | 8,367 | +0.44(+4.21%) |
Apr 07, 2020 | 10.46 | 10.46 | 10.46 | 10.46 | 1,526 | +0.22(+2.17%) |
Apr 06, 2020 | 10.24 | 10.24 | 10.20 | 10.24 | 14,693 | +0.24(+2.38%) |
Apr 02, 2020 | 10.00 | 10.00 | 10.00 | 0 | -0.21(-2.10%) | |
Apr 01, 2020 | 10.22 | 10.29 | 9.930 | 10.21 | 7,460 | +0.14(+1.44%) |
Mar 31, 2020 | 10.15 | 10.20 | 10.07 | 10.07 | 107,026 | -0.12(-1.23%) |
Mar 30, 2020 | 10.05 | 10.20 | 10.05 | 10.20 | 2,255 | +0.46(+4.67%) |
Mar 27, 2020 | 9.210 | 9.740 | 9.210 | 9.740 | 8,400 | -0.11(-1.12%) |
Mar 26, 2020 | 9.820 | 9.945 | 9.620 | 9.850 | 24,923 | +0.55(+5.91%) |
Mar 25, 2020 | 9.325 | 9.325 | 9.300 | 9.300 | 830 | +0.60(+6.90%) |
Mar 24, 2020 | 9.012 | 9.012 | 8.700 | 8.700 | 1,565 | +0.12(+1.40%) |
Mar 23, 2020 | 8.580 | 8.818 | 8.580 | 8.580 | 18,589 | -0.52(-5.71%) |
Mar 20, 2020 | 9.100 | 9.100 | 9.100 | 9.100 | 50,700 | +0.52(+6.06%) |
Mar 19, 2020 | 8.580 | 8.580 | 8.580 | 8.580 | 2,800 | -0.30(-3.43%) |
Mar 18, 2020 | 8.940 | 8.998 | 8.884 | 8.885 | 4,374 | +0.19(+2.13%) |
Mar 17, 2020 | 8.829 | 8.829 | 8.700 | 8.700 | 1,953 | +0.18(+2.11%) |
Mar 16, 2020 | 9.630 | 9.630 | 8.520 | 8.520 | 13,350 | -0.91(-9.65%) |
Mar 13, 2020 | 9.900 | 9.900 | 9.110 | 9.430 | 10,500 | +0.51(+5.71%) |
Mar 12, 2020 | 9.217 | 9.250 | 8.490 | 8.921 | 7,912 | -1.17(-11.56%) |
Mar 11, 2020 | 10.09 | 10.45 | 10.09 | 10.09 | 1,500 | -0.01(-0.12%) |
Mar 10, 2020 | 10.19 | 10.56 | 9.810 | 10.10 | 10,163 | -0.18(-1.70%) |
Mar 09, 2020 | 9.880 | 10.28 | 9.880 | 10.28 | 2,379 | -0.56(-5.17%) |
Mar 06, 2020 | 10.80 | 10.84 | 10.80 | 10.84 | 2,100 | +0.03(+0.28%) |
Mar 05, 2020 | 10.80 | 10.90 | 10.80 | 10.80 | 20,916 | +0.05(+0.51%) |
Mar 04, 2020 | 10.44 | 10.75 | 10.44 | 10.75 | 11,166 | +0.19(+1.80%) |
Mar 03, 2020 | 10.30 | 10.56 | 10.25 | 10.56 | 2,372 | +0.33(+3.23%) |
Mar 02, 2020 | 10.00 | 10.23 | 9.970 | 10.23 | 14,536 | +0.29(+2.92%) |
Feb 28, 2020 | 10.03 | 10.03 | 9.810 | 9.940 | 1,800 | -0.26(-2.55%) |
Feb 27, 2020 | 10.20 | 10.27 | 10.20 | 10.20 | 14,749 | +0.00(+0.00%) |
Feb 26, 2020 | 9.905 | 10.20 | 9.846 | 10.20 | 3,056 | +0.48(+4.94%) |
Feb 25, 2020 | 9.950 | 9.950 | 9.720 | 9.720 | 51,169 | +0.00(+0.00%) |
Feb 24, 2020 | 10.14 | 10.14 | 9.720 | 9.720 | 2,575 | -0.42(-4.14%) |
Feb 21, 2020 | 10.40 | 10.40 | 10.04 | 10.14 | 20,500 | -0.26(-2.50%) |
Feb 20, 2020 | 10.42 | 10.45 | 10.40 | 10.40 | 15,250 | -0.01(-0.10%) |
Feb 19, 2020 | 10.28 | 10.51 | 10.28 | 10.41 | 8,663 | +0.04(+0.34%) |
Feb 18, 2020 | 10.40 | 10.50 | 10.38 | 10.38 | 2,695 | +0.12(+1.22%) |
Feb 14, 2020 | 10.25 | 10.25 | 10.25 | 10.25 | 2,100 | +0.14(+1.38%) |
Feb 13, 2020 | 9.990 | 10.15 | 9.990 | 10.11 | 8,741 | -0.04(-0.34%) |
Feb 12, 2020 | 10.15 | 10.15 | 10.14 | 10.14 | 2,385 | +0.07(+0.74%) |
Feb 11, 2020 | 9.590 | 10.07 | 9.590 | 10.07 | 6,806 | +0.32(+3.28%) |
Feb 07, 2020 | 9.750 | 9.750 | 9.750 | 0 | +0.05(+0.52%) | |
Feb 06, 2020 | 10.06 | 10.10 | 9.615 | 9.700 | 3,600 | +0.02(+0.21%) |
Feb 05, 2020 | 9.680 | 9.680 | 9.540 | 9.680 | 305 | +0.06(+0.62%) |
Feb 04, 2020 | 9.490 | 9.620 | 9.380 | 9.620 | 8,266 | +0.03(+0.37%) |
Feb 03, 2020 | 9.600 | 9.600 | 9.350 | 9.585 | 5,713 | -0.18(-1.88%) |
Jan 31, 2020 | 9.750 | 9.769 | 9.650 | 9.769 | 29,500 | -0.19(-1.87%) |
Jan 30, 2020 | 9.680 | 10.04 | 9.680 | 9.955 | 15,970 | -0.14(-1.44%) |
Jan 28, 2020 | 10.10 | 10.10 | 10.10 | 0 | -0.14(-1.42%) | |
Jan 27, 2020 | 10.42 | 10.42 | 10.24 | 10.24 | 3,440 | -0.24(-2.29%) |
Jan 24, 2020 | 10.45 | 10.50 | 10.42 | 10.48 | 5,900 | -0.02(-0.14%) |
Jan 23, 2020 | 10.52 | 10.52 | 10.50 | 10.50 | 475 | -0.01(-0.10%) |
Jan 22, 2020 | 10.20 | 10.60 | 10.19 | 10.51 | 17,812 | +0.66(+6.70%) |
Jan 21, 2020 | 10.00 | 10.18 | 9.850 | 9.850 | 3,415 | -0.09(-0.91%) |
Jan 17, 2020 | 9.900 | 9.940 | 9.900 | 9.940 | 1,600 | +0.04(+0.40%) |
Jan 16, 2020 | 9.750 | 9.900 | 9.740 | 9.900 | 6,711 | +0.23(+2.38%) |
Jan 15, 2020 | 9.360 | 9.735 | 9.360 | 9.670 | 7,473 | +0.00(+0.00%) |
Jan 14, 2020 | 9.665 | 9.780 | 9.665 | 9.670 | 594 | -0.28(-2.81%) |
Jan 13, 2020 | 10.04 | 10.04 | 9.780 | 9.950 | 1,421 | +0.11(+1.12%) |
Jan 10, 2020 | 9.753 | 9.840 | 9.753 | 9.840 | 800 | +0.06(+0.61%) |
Jan 09, 2020 | 9.849 | 9.849 | 9.780 | 9.780 | 2,288 | +0.10(+1.03%) |
Jan 08, 2020 | 9.660 | 9.842 | 9.660 | 9.680 | 4,600 | +0.03(+0.26%) |
Jan 07, 2020 | 9.760 | 9.760 | 9.655 | 9.655 | 1,960 | -0.11(-1.08%) |
Jan 06, 2020 | 9.955 | 9.955 | 9.710 | 9.760 | 8,051 | +0.11(+1.14%) |
Jan 03, 2020 | 9.750 | 9.750 | 9.610 | 9.650 | 7,000 | -0.22(-2.23%) |
Jan 02, 2020 | 9.950 | 9.950 | 9.835 | 9.870 | 3,545 | -0.27(-2.66%) |
Dec 31, 2019 | 10.52 | 10.52 | 9.995 | 10.14 | 4,200 | -0.10(-0.98%) |
Dec 30, 2019 | 10.24 | 10.24 | 10.24 | 10.24 | 3,010 | +0.29(+2.91%) |
Dec 27, 2019 | 10.20 | 10.21 | 9.950 | 9.950 | 2,300 | -0.05(-0.50%) |
Dec 26, 2019 | 10.19 | 10.19 | 10.00 | 10.00 | 2,026 | -0.35(-3.38%) |
Dec 24, 2019 | 10.35 | 10.35 | 10.35 | 49 | +0.00(+0.00%) | |
Dec 23, 2019 | 10.35 | 10.35 | 10.35 | 10.35 | 300 | +0.25(+2.48%) |
Dec 20, 2019 | 9.975 | 10.10 | 9.975 | 10.10 | 6,600 | -0.18(-1.75%) |
Dec 19, 2019 | 10.00 | 10.28 | 10.00 | 10.28 | 9,414 | +0.21(+2.14%) |
Dec 18, 2019 | 10.06 | 10.06 | 10.06 | 10.06 | 150 | +0.04(+0.40%) |
Dec 17, 2019 | 10.07 | 10.07 | 10.03 | 10.03 | 1,457 | -0.04(-0.40%) |
Dec 16, 2019 | 10.06 | 10.06 | 10.06 | 10.06 | 101 | -0.01(-0.10%) |
Dec 13, 2019 | 10.07 | 10.07 | 10.07 | 10.07 | 900 | -0.03(-0.25%) |
Dec 12, 2019 | 9.950 | 10.20 | 9.950 | 10.10 | 12,771 | +0.19(+1.87%) |
Dec 11, 2019 | 9.900 | 9.915 | 9.867 | 9.915 | 4,509 | +0.00(+0.05%) |
Dec 10, 2019 | 9.780 | 9.910 | 9.600 | 9.910 | 5,211 | +0.31(+3.23%) |
Dec 09, 2019 | 9.820 | 9.820 | 9.599 | 9.600 | 2,200 | -0.37(-3.66%) |
Dec 06, 2019 | 9.965 | 9.965 | 9.965 | 9.965 | 200 | -0.01(-0.05%) |
Dec 05, 2019 | 9.800 | 9.970 | 9.670 | 9.970 | 10,410 | +0.15(+1.48%) |
Dec 04, 2019 | 9.965 | 9.965 | 9.825 | 9.825 | 1,555 | -0.08(-0.76%) |
Dec 03, 2019 | 9.910 | 9.945 | 9.900 | 9.900 | 16,580 | -0.08(-0.80%) |
Dec 02, 2019 | 9.920 | 10.15 | 9.920 | 9.980 | 3,782 | +0.13(+1.37%) |
Nov 29, 2019 | 9.845 | 9.845 | 9.845 | 5 | +0.00(+0.00%) | |
Nov 27, 2019 | 9.845 | 9.845 | 9.845 | 9.845 | 100 | +0.24(+2.45%) |
Nov 26, 2019 | 9.610 | 9.630 | 9.590 | 9.610 | 5,831 | +0.02(+0.26%) |
Nov 25, 2019 | 9.485 | 9.680 | 9.485 | 9.585 | 7,301 | -0.14(-1.44%) |
Nov 22, 2019 | 9.420 | 9.725 | 9.420 | 9.725 | 800 | +0.27(+2.86%) |
Nov 21, 2019 | 9.660 | 9.660 | 9.350 | 9.455 | 2,400 | +0.13(+1.36%) |
Nov 20, 2019 | 9.400 | 9.400 | 9.328 | 9.328 | 563 | +0.23(+2.50%) |
Nov 19, 2019 | 8.920 | 9.100 | 8.920 | 9.100 | 14,825 | +0.88(+10.71%) |
Nov 18, 2019 | 8.185 | 8.310 | 8.185 | 8.220 | 2,050 | +0.07(+0.83%) |
Nov 15, 2019 | 8.315 | 8.315 | 8.152 | 8.152 | 2,100 | -0.04(-0.46%) |
Nov 14, 2019 | 8.190 | 8.190 | 8.185 | 8.190 | 4,888 | +0.04(+0.49%) |
Nov 13, 2019 | 8.050 | 8.150 | 7.980 | 8.150 | 4,532 | +0.11(+1.31%) |
Nov 12, 2019 | 8.050 | 8.050 | 8.037 | 8.045 | 2,300 | +0.09(+1.19%) |
Nov 11, 2019 | 7.950 | 7.950 | 7.850 | 7.950 | 5,600 | -0.04(-0.50%) |
Nov 08, 2019 | 7.970 | 8.035 | 7.928 | 7.990 | 3,000 | -0.06(-0.75%) |
Nov 07, 2019 | 7.962 | 8.050 | 7.962 | 8.050 | 10,071 | +0.26(+3.27%) |
Nov 06, 2019 | 7.990 | 7.990 | 7.740 | 7.795 | 9,440 | -0.43(-5.17%) |
Nov 05, 2019 | 8.280 | 8.280 | 8.090 | 8.220 | 4,000 | -0.27(-3.18%) |
Nov 04, 2019 | 8.175 | 8.510 | 8.150 | 8.490 | 4,407 | +0.14(+1.68%) |
Nov 01, 2019 | 8.300 | 8.410 | 8.300 | 8.350 | 6,100 | +0.05(+0.66%) |
Oct 31, 2019 | 8.240 | 8.295 | 8.240 | 8.295 | 1,466 | +0.01(+0.06%) |
Oct 30, 2019 | 8.292 | 8.300 | 8.290 | 8.290 | 5,060 | +0.01(+0.12%) |
Oct 29, 2019 | 8.240 | 8.290 | 8.240 | 8.280 | 15,900 | +0.17(+2.07%) |
Oct 28, 2019 | 8.220 | 8.220 | 8.023 | 8.112 | 11,938 | -0.12(-1.49%) |
Oct 25, 2019 | 8.200 | 8.235 | 8.200 | 8.235 | 200 | -0.06(-0.72%) |
Oct 24, 2019 | 8.205 | 8.295 | 8.205 | 8.295 | 1,100 | +0.00(+0.00%) |
Oct 23, 2019 | 8.350 | 8.380 | 8.270 | 8.295 | 5,495 | -0.10(-1.13%) |
Oct 22, 2019 | 8.470 | 8.470 | 8.390 | 8.390 | 3,217 | +0.09(+1.02%) |
Oct 21, 2019 | 8.310 | 8.310 | 8.305 | 8.305 | 745 | -0.19(-2.24%) |
Oct 17, 2019 | 8.495 | 8.495 | 8.495 | 0 | -0.04(-0.53%) | |
Oct 16, 2019 | 8.525 | 8.540 | 8.525 | 8.540 | 838 | +0.13(+1.55%) |
Oct 15, 2019 | 8.080 | 8.410 | 8.080 | 8.410 | 9,158 | +0.33(+4.08%) |
Oct 14, 2019 | 8.450 | 8.450 | 8.080 | 8.080 | 3,736 | -0.38(-4.55%) |
Oct 11, 2019 | 8.465 | 8.465 | 8.465 | 8.465 | 1,000 | +0.17(+2.00%) |
Oct 10, 2019 | 8.299 | 8.299 | 8.299 | 8.299 | 193 | +0.09(+1.08%) |
Oct 09, 2019 | 7.990 | 8.210 | 7.990 | 8.210 | 12,885 | -0.06(-0.79%) |
Oct 08, 2019 | 8.190 | 8.275 | 8.080 | 8.275 | 11,205 | +0.10(+1.16%) |
Oct 03, 2019 | 8.180 | 8.180 | 8.180 | 0 | +0.04(+0.43%) | |
Oct 02, 2019 | 8.220 | 8.290 | 8.058 | 8.145 | 5,145 | -0.29(-3.38%) |
Oct 01, 2019 | 8.300 | 8.430 | 8.220 | 8.430 | 1,909 | +0.15(+1.87%) |
Sep 30, 2019 | 8.250 | 8.281 | 8.250 | 8.275 | 2,820 | +0.04(+0.42%) |
Sep 27, 2019 | 8.220 | 8.250 | 8.220 | 8.240 | 2,600 | -0.04(-0.54%) |
Sep 26, 2019 | 8.335 | 8.335 | 8.285 | 8.285 | 4,605 | -0.18(-2.07%) |
Sep 25, 2019 | 8.400 | 8.460 | 8.270 | 8.460 | 11,140 | +0.12(+1.49%) |
Sep 24, 2019 | 8.570 | 8.570 | 8.330 | 8.336 | 4,373 | -0.29(-3.41%) |
Sep 23, 2019 | 8.470 | 8.650 | 8.470 | 8.630 | 10,250 | +0.08(+0.96%) |
Sep 20, 2019 | 8.625 | 8.625 | 8.548 | 8.548 | 3,300 | +0.08(+0.92%) |
Sep 19, 2019 | 8.590 | 8.590 | 8.400 | 8.470 | 17,022 | -0.28(-3.20%) |
Sep 18, 2019 | 8.880 | 8.880 | 8.675 | 8.750 | 1,766 | -0.32(-3.53%) |
Sep 17, 2019 | 9.090 | 9.140 | 9.070 | 9.070 | 2,346 | -0.19(-2.05%) |
Sep 16, 2019 | 9.329 | 9.329 | 9.260 | 9.260 | 4,179 | +0.19(+2.09%) |
Sep 13, 2019 | 9.070 | 9.080 | 9.060 | 9.070 | 6,100 | -0.33(-3.51%) |
Sep 12, 2019 | 9.400 | 9.400 | 9.400 | 16 | +0.00(+0.00%) | |
Sep 11, 2019 | 9.400 | 9.400 | 9.400 | 10 | +0.00(+0.00%) | |
Sep 10, 2019 | 9.560 | 9.560 | 9.360 | 9.400 | 5,300 | -0.31(-3.19%) |
Sep 09, 2019 | 9.610 | 9.710 | 9.610 | 9.710 | 613 | -0.24(-2.41%) |
Sep 06, 2019 | 9.800 | 9.950 | 9.800 | 9.950 | 700 | +0.25(+2.58%) |
Sep 05, 2019 | 9.700 | 9.780 | 9.600 | 9.700 | 3,585 | +0.27(+2.86%) |
Sep 04, 2019 | 9.430 | 9.430 | 9.200 | 9.430 | 14,350 | +0.25(+2.72%) |