Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 19.29 | 19.81 | 18.76 | 18.91 | 803,719 | -0.19(-0.99%) |
Aug 28, 2020 | 19.37 | 20.05 | 19.06 | 19.10 | 681,200 | -0.07(-0.37%) |
Aug 27, 2020 | 19.61 | 19.84 | 19.13 | 19.17 | 736,423 | -0.49(-2.49%) |
Aug 26, 2020 | 19.57 | 20.16 | 19.53 | 19.66 | 829,322 | +0.11(+0.56%) |
Aug 25, 2020 | 20.02 | 20.21 | 18.92 | 19.55 | 1,388,785 | -0.48(-2.40%) |
Aug 24, 2020 | 20.92 | 21.00 | 19.13 | 20.03 | 1,908,368 | -0.79(-3.79%) |
Aug 21, 2020 | 21.62 | 21.86 | 20.43 | 20.82 | 2,231,200 | -0.50(-2.35%) |
Aug 20, 2020 | 20.99 | 22.04 | 20.85 | 21.32 | 754,136 | +0.11(+0.52%) |
Aug 19, 2020 | 20.76 | 21.50 | 20.63 | 21.21 | 993,115 | +0.46(+2.22%) |
Aug 18, 2020 | 21.07 | 21.62 | 20.41 | 20.75 | 1,076,395 | -0.35(-1.66%) |
Aug 17, 2020 | 21.86 | 22.65 | 20.92 | 21.10 | 1,221,221 | -0.49(-2.27%) |
Aug 14, 2020 | 23.10 | 23.50 | 21.20 | 21.59 | 3,821,100 | -2.76(-11.33%) |
Aug 13, 2020 | 25.12 | 26.48 | 24.10 | 24.35 | 3,020,310 | -0.71(-2.83%) |
Aug 12, 2020 | 24.25 | 25.38 | 23.58 | 25.06 | 1,008,288 | +1.17(+4.90%) |
Aug 11, 2020 | 25.09 | 25.45 | 23.24 | 23.89 | 1,280,030 | -0.92(-3.71%) |
Aug 10, 2020 | 24.36 | 25.15 | 24.22 | 24.81 | 649,407 | +0.86(+3.59%) |
Aug 07, 2020 | 24.90 | 25.60 | 23.72 | 23.95 | 983,500 | -0.82(-3.31%) |
Aug 06, 2020 | 24.67 | 25.23 | 24.09 | 24.77 | 890,064 | +0.06(+0.24%) |
Aug 05, 2020 | 25.34 | 26.21 | 23.69 | 24.71 | 1,383,724 | -0.20(-0.80%) |
Aug 04, 2020 | 26.54 | 27.75 | 24.26 | 24.91 | 3,494,882 | -1.25(-4.78%) |
Aug 03, 2020 | 24.89 | 26.18 | 24.86 | 26.16 | 2,388,173 | +1.79(+7.35%) |
Jul 31, 2020 | 23.93 | 24.80 | 23.70 | 24.37 | 1,855,100 | +0.82(+3.48%) |
Jul 30, 2020 | 22.48 | 23.85 | 21.18 | 23.55 | 2,524,883 | +0.92(+4.07%) |
Jul 29, 2020 | 21.15 | 22.65 | 21.15 | 22.63 | 1,926,720 | +1.57(+7.45%) |
Jul 28, 2020 | 20.70 | 21.30 | 20.54 | 21.06 | 1,460,963 | +0.64(+3.13%) |
Jul 27, 2020 | 19.43 | 20.44 | 19.30 | 20.42 | 1,234,867 | +1.13(+5.86%) |
Jul 24, 2020 | 19.02 | 19.50 | 18.25 | 19.29 | 645,800 | +0.12(+0.63%) |
Jul 23, 2020 | 18.79 | 19.30 | 18.44 | 19.17 | 608,946 | +0.24(+1.27%) |
Jul 22, 2020 | 19.19 | 19.36 | 18.67 | 18.93 | 501,879 | -0.18(-0.94%) |
Jul 21, 2020 | 19.70 | 19.70 | 18.83 | 19.11 | 606,952 | -0.17(-0.88%) |
Jul 20, 2020 | 19.18 | 19.95 | 19.07 | 19.28 | 532,726 | +0.25(+1.31%) |
Jul 17, 2020 | 19.35 | 19.61 | 18.52 | 19.03 | 686,600 | -0.28(-1.45%) |
Jul 16, 2020 | 18.85 | 19.53 | 18.62 | 19.31 | 666,123 | -0.02(-0.10%) |
Jul 15, 2020 | 18.63 | 21.18 | 18.60 | 19.33 | 3,799,453 | +1.00(+5.46%) |
Jul 14, 2020 | 18.00 | 18.36 | 17.47 | 18.33 | 568,237 | +0.28(+1.55%) |
Jul 13, 2020 | 19.97 | 20.10 | 18.03 | 18.05 | 1,311,373 | -1.68(-8.51%) |
Jul 10, 2020 | 18.56 | 19.80 | 18.36 | 19.73 | 1,032,000 | +1.26(+6.82%) |
Jul 09, 2020 | 19.12 | 19.12 | 17.98 | 18.47 | 681,869 | -0.51(-2.69%) |
Jul 08, 2020 | 18.45 | 19.27 | 18.37 | 18.98 | 889,136 | +0.56(+3.04%) |
Jul 07, 2020 | 18.61 | 18.91 | 18.30 | 18.42 | 599,937 | -0.34(-1.81%) |
Jul 06, 2020 | 18.46 | 18.91 | 18.24 | 18.76 | 633,489 | +0.69(+3.82%) |
Jul 02, 2020 | 18.42 | 18.49 | 17.40 | 18.07 | 448,500 | -0.06(-0.33%) |
Jul 01, 2020 | 17.96 | 18.25 | 17.72 | 18.13 | 595,837 | +0.13(+0.72%) |
Jun 30, 2020 | 18.06 | 18.14 | 17.13 | 18.00 | 733,711 | -0.13(-0.72%) |
Jun 29, 2020 | 17.45 | 19.00 | 16.70 | 18.13 | 1,945,065 | +0.88(+5.10%) |
Jun 26, 2020 | 18.17 | 18.30 | 16.82 | 17.25 | 1,352,400 | -1.00(-5.48%) |
Jun 25, 2020 | 18.09 | 18.75 | 17.84 | 18.25 | 478,763 | +0.30(+1.67%) |
Jun 24, 2020 | 17.79 | 18.69 | 17.40 | 17.95 | 1,041,263 | -0.25(-1.37%) |
Jun 23, 2020 | 18.87 | 19.06 | 18.10 | 18.20 | 666,665 | -0.40(-2.15%) |
Jun 22, 2020 | 18.30 | 18.90 | 17.92 | 18.60 | 751,750 | +0.36(+1.97%) |
Jun 19, 2020 | 18.82 | 19.00 | 17.84 | 18.24 | 777,500 | -0.41(-2.20%) |
Jun 18, 2020 | 18.68 | 19.05 | 18.31 | 18.65 | 880,843 | +0.01(+0.05%) |
Jun 17, 2020 | 17.50 | 19.01 | 17.39 | 18.64 | 1,919,662 | +1.30(+7.50%) |
Jun 16, 2020 | 17.00 | 17.40 | 16.41 | 17.34 | 2,096,840 | +0.73(+4.39%) |
Jun 15, 2020 | 14.90 | 16.68 | 14.71 | 16.61 | 894,553 | +1.40(+9.20%) |
Jun 12, 2020 | 15.72 | 15.91 | 14.36 | 15.21 | 795,000 | +0.09(+0.60%) |
Jun 11, 2020 | 15.45 | 15.78 | 14.53 | 15.12 | 894,760 | -0.92(-5.74%) |
Jun 10, 2020 | 16.65 | 16.80 | 15.83 | 16.04 | 884,723 | -0.27(-1.66%) |
Jun 09, 2020 | 16.79 | 17.00 | 15.97 | 16.31 | 1,370,164 | +0.56(+3.56%) |
Jun 08, 2020 | 15.50 | 16.22 | 15.33 | 15.75 | 819,554 | +0.24(+1.55%) |
Jun 05, 2020 | 15.70 | 15.83 | 15.02 | 15.51 | 611,300 | +0.26(+1.70%) |
Jun 04, 2020 | 14.82 | 15.58 | 14.81 | 15.25 | 803,012 | +0.49(+3.32%) |
Jun 03, 2020 | 15.44 | 15.87 | 14.52 | 14.76 | 1,052,456 | -0.49(-3.21%) |
Jun 02, 2020 | 14.99 | 15.58 | 14.81 | 15.25 | 520,654 | +0.58(+3.95%) |
Jun 01, 2020 | 14.43 | 15.36 | 14.35 | 14.67 | 419,219 | +0.33(+2.30%) |
May 29, 2020 | 14.07 | 14.74 | 13.90 | 14.34 | 361,900 | +0.23(+1.63%) |
May 28, 2020 | 14.49 | 15.09 | 13.98 | 14.11 | 635,643 | -0.46(-3.16%) |
May 27, 2020 | 13.76 | 14.54 | 13.36 | 14.57 | 787,424 | +0.95(+6.98%) |
May 26, 2020 | 14.05 | 14.20 | 13.23 | 13.62 | 363,330 | -0.05(-0.37%) |
May 22, 2020 | 13.75 | 13.94 | 13.35 | 13.67 | 352,600 | +0.02(+0.15%) |
May 21, 2020 | 13.62 | 13.99 | 13.07 | 13.65 | 311,846 | +0.03(+0.22%) |
May 20, 2020 | 13.50 | 13.84 | 13.42 | 13.62 | 370,582 | +0.32(+2.41%) |
May 19, 2020 | 13.17 | 14.25 | 12.82 | 13.30 | 889,948 | +0.18(+1.37%) |
May 18, 2020 | 13.11 | 13.50 | 12.70 | 13.12 | 1,029,760 | +0.18(+1.39%) |
May 15, 2020 | 11.99 | 13.04 | 11.78 | 12.94 | 4,512,800 | +1.48(+12.91%) |
May 14, 2020 | 12.08 | 12.39 | 11.23 | 11.46 | 1,395,592 | -1.03(-8.25%) |
May 13, 2020 | 12.27 | 13.78 | 12.12 | 12.49 | 794,324 | -1.19(-8.70%) |
May 12, 2020 | 16.50 | 16.50 | 13.48 | 13.68 | 1,601,425 | +0.69(+5.31%) |
May 11, 2020 | 13.00 | 13.29 | 12.25 | 12.99 | 937,518 | +0.19(+1.48%) |
May 08, 2020 | 11.61 | 12.82 | 11.36 | 12.80 | 966,500 | +1.51(+13.37%) |
May 07, 2020 | 10.56 | 11.49 | 10.48 | 11.29 | 272,982 | +0.86(+8.25%) |
May 06, 2020 | 10.38 | 10.70 | 10.25 | 10.43 | 227,979 | +0.10(+0.97%) |
May 05, 2020 | 10.34 | 10.75 | 10.13 | 10.33 | 180,362 | +0.12(+1.18%) |
May 04, 2020 | 10.49 | 10.67 | 9.990 | 10.21 | 206,930 | -0.46(-4.31%) |
May 01, 2020 | 10.00 | 10.74 | 9.440 | 10.67 | 353,400 | +0.61(+6.06%) |
Apr 30, 2020 | 10.52 | 10.70 | 9.780 | 10.06 | 302,450 | -0.67(-6.24%) |
Apr 29, 2020 | 11.64 | 11.70 | 10.30 | 10.73 | 393,604 | -0.75(-6.53%) |
Apr 28, 2020 | 11.66 | 12.23 | 11.31 | 11.48 | 490,038 | +0.07(+0.61%) |
Apr 27, 2020 | 10.50 | 11.79 | 10.47 | 11.41 | 712,659 | +0.93(+8.87%) |
Apr 24, 2020 | 10.06 | 10.50 | 9.881 | 10.48 | 660,800 | +0.47(+4.70%) |
Apr 23, 2020 | 9.540 | 10.25 | 9.220 | 10.01 | 470,452 | +0.66(+7.06%) |
Apr 22, 2020 | 9.440 | 9.500 | 9.030 | 9.350 | 341,054 | +0.12(+1.30%) |
Apr 21, 2020 | 9.250 | 9.390 | 8.310 | 9.230 | 398,702 | -0.20(-2.12%) |
Apr 20, 2020 | 9.310 | 9.590 | 9.010 | 9.430 | 375,079 | -0.01(-0.11%) |
Apr 17, 2020 | 9.300 | 9.600 | 9.000 | 9.440 | 562,400 | +0.75(+8.63%) |
Apr 16, 2020 | 7.680 | 8.740 | 7.680 | 8.690 | 707,192 | +1.03(+13.45%) |
Apr 15, 2020 | 7.510 | 7.770 | 7.060 | 7.660 | 384,436 | -0.13(-1.67%) |
Apr 14, 2020 | 7.360 | 7.900 | 6.730 | 7.790 | 718,150 | +0.47(+6.42%) |
Apr 13, 2020 | 7.060 | 7.400 | 6.550 | 7.320 | 495,771 | +0.27(+3.83%) |
Apr 09, 2020 | 6.390 | 7.200 | 6.210 | 7.050 | 483,400 | +0.86(+13.89%) |
Apr 08, 2020 | 5.790 | 6.240 | 5.470 | 6.190 | 340,026 | +0.56(+9.95%) |
Apr 07, 2020 | 5.530 | 6.180 | 5.360 | 5.630 | 458,577 | +0.39(+7.44%) |
Apr 06, 2020 | 4.840 | 5.390 | 4.740 | 5.240 | 498,305 | +0.72(+15.93%) |
Apr 03, 2020 | 5.020 | 5.190 | 4.500 | 4.520 | 431,900 | -0.50(-9.96%) |
Apr 02, 2020 | 5.170 | 5.250 | 5.010 | 5.020 | 321,510 | -0.05(-0.99%) |
Apr 01, 2020 | 5.380 | 5.550 | 5.010 | 5.070 | 455,882 | -0.61(-10.74%) |
Mar 31, 2020 | 6.170 | 6.530 | 5.450 | 5.680 | 559,500 | -0.79(-12.21%) |
Mar 30, 2020 | 7.140 | 7.220 | 5.570 | 6.470 | 753,610 | -0.60(-8.49%) |
Mar 27, 2020 | 7.140 | 7.440 | 6.835 | 7.070 | 491,900 | -0.28(-3.81%) |
Mar 26, 2020 | 7.030 | 7.350 | 6.130 | 7.350 | 630,476 | +0.42(+6.06%) |
Mar 25, 2020 | 7.200 | 7.760 | 6.700 | 6.930 | 414,491 | -0.28(-3.88%) |
Mar 24, 2020 | 6.730 | 7.240 | 6.510 | 7.210 | 333,019 | +0.91(+14.44%) |
Mar 23, 2020 | 6.280 | 6.580 | 5.760 | 6.300 | 229,635 | +0.05(+0.80%) |
Mar 20, 2020 | 6.290 | 6.730 | 5.960 | 6.250 | 353,500 | +0.12(+1.96%) |
Mar 19, 2020 | 5.010 | 6.500 | 4.990 | 6.130 | 419,765 | +1.17(+23.59%) |
Mar 18, 2020 | 6.190 | 6.500 | 4.420 | 4.960 | 642,286 | -1.53(-23.57%) |
Mar 17, 2020 | 7.170 | 7.195 | 6.090 | 6.490 | 530,596 | -0.54(-7.68%) |
Mar 16, 2020 | 7.320 | 7.490 | 6.800 | 7.030 | 506,535 | -0.99(-12.34%) |
Mar 13, 2020 | 7.790 | 8.603 | 7.775 | 8.020 | 461,700 | +0.51(+6.79%) |
Mar 12, 2020 | 7.710 | 8.200 | 7.390 | 7.510 | 494,369 | -0.78(-9.41%) |
Mar 11, 2020 | 10.23 | 10.23 | 8.280 | 8.290 | 940,989 | -1.98(-19.28%) |
Mar 10, 2020 | 12.06 | 12.06 | 10.00 | 10.27 | 880,957 | -1.51(-12.82%) |
Mar 09, 2020 | 11.88 | 13.00 | 11.11 | 11.78 | 641,020 | -0.99(-7.75%) |
Mar 06, 2020 | 12.58 | 12.97 | 12.10 | 12.77 | 375,300 | -0.08(-0.62%) |
Mar 05, 2020 | 12.75 | 13.19 | 12.66 | 12.85 | 347,080 | -0.14(-1.08%) |
Mar 04, 2020 | 13.40 | 13.59 | 12.66 | 12.99 | 264,448 | -0.04(-0.31%) |
Mar 03, 2020 | 13.94 | 14.18 | 12.70 | 13.03 | 313,879 | -0.83(-5.99%) |
Mar 02, 2020 | 13.72 | 14.38 | 13.55 | 13.86 | 305,091 | +0.28(+2.06%) |
Feb 28, 2020 | 13.36 | 14.00 | 13.25 | 13.58 | 387,300 | -0.41(-2.93%) |
Feb 27, 2020 | 15.24 | 15.24 | 12.75 | 13.99 | 639,883 | -1.59(-10.21%) |
Feb 26, 2020 | 14.77 | 15.96 | 14.75 | 15.58 | 475,228 | +0.69(+4.63%) |
Feb 25, 2020 | 15.05 | 15.43 | 14.30 | 14.89 | 603,817 | -0.21(-1.39%) |
Feb 24, 2020 | 15.14 | 15.45 | 14.20 | 15.10 | 585,084 | -0.66(-4.19%) |
Feb 21, 2020 | 15.56 | 15.85 | 15.18 | 15.76 | 309,000 | +0.21(+1.35%) |
Feb 20, 2020 | 14.89 | 15.84 | 14.63 | 15.55 | 441,661 | +0.67(+4.50%) |
Feb 19, 2020 | 14.30 | 15.14 | 14.26 | 14.88 | 341,730 | +0.67(+4.71%) |
Feb 18, 2020 | 14.27 | 14.38 | 13.68 | 14.21 | 378,895 | -0.04(-0.28%) |
Feb 14, 2020 | 15.11 | 15.30 | 14.17 | 14.25 | 583,400 | -0.57(-3.85%) |
Feb 13, 2020 | 14.24 | 14.83 | 14.10 | 14.82 | 352,967 | +0.62(+4.37%) |
Feb 12, 2020 | 13.55 | 14.28 | 13.53 | 14.20 | 390,992 | +0.54(+3.95%) |
Feb 11, 2020 | 13.59 | 13.69 | 13.40 | 13.66 | 187,968 | +0.16(+1.19%) |
Feb 10, 2020 | 13.28 | 13.75 | 13.11 | 13.50 | 336,686 | +0.26(+1.96%) |
Feb 07, 2020 | 13.33 | 13.44 | 13.10 | 13.24 | 327,100 | -0.10(-0.75%) |
Feb 06, 2020 | 13.32 | 13.40 | 12.90 | 13.34 | 364,788 | +0.02(+0.15%) |
Feb 05, 2020 | 13.56 | 13.56 | 12.51 | 13.32 | 785,238 | -0.34(-2.49%) |
Feb 04, 2020 | 12.85 | 13.70 | 12.84 | 13.66 | 988,801 | +0.78(+6.06%) |
Feb 03, 2020 | 12.64 | 12.95 | 12.20 | 12.88 | 527,600 | +0.31(+2.47%) |
Jan 31, 2020 | 12.35 | 12.75 | 12.29 | 12.57 | 584,500 | +0.23(+1.86%) |
Jan 30, 2020 | 11.99 | 12.46 | 11.70 | 12.34 | 437,211 | +0.17(+1.40%) |
Jan 29, 2020 | 12.00 | 12.40 | 11.78 | 12.17 | 665,407 | +0.19(+1.59%) |
Jan 28, 2020 | 11.38 | 12.03 | 11.38 | 11.98 | 494,281 | +0.79(+7.06%) |
Jan 27, 2020 | 11.13 | 11.38 | 10.74 | 11.19 | 296,433 | +0.04(+0.36%) |
Jan 24, 2020 | 11.29 | 11.60 | 10.82 | 11.15 | 284,200 | -0.01(-0.09%) |
Jan 23, 2020 | 11.49 | 11.63 | 10.99 | 11.16 | 283,386 | -0.25(-2.19%) |
Jan 22, 2020 | 11.20 | 11.92 | 11.18 | 11.41 | 392,061 | +0.23(+2.06%) |
Jan 21, 2020 | 10.98 | 11.23 | 10.75 | 11.18 | 351,840 | +0.21(+1.91%) |
Jan 17, 2020 | 11.17 | 11.20 | 10.84 | 10.97 | 322,600 | -0.15(-1.35%) |
Jan 16, 2020 | 11.59 | 11.74 | 10.93 | 11.12 | 387,620 | -0.15(-1.33%) |
Jan 15, 2020 | 10.71 | 11.60 | 10.51 | 11.27 | 507,198 | +0.57(+5.33%) |
Jan 14, 2020 | 11.03 | 11.05 | 10.44 | 10.70 | 388,120 | +0.00(+0.00%) |
Jan 13, 2020 | 10.50 | 10.73 | 10.11 | 10.70 | 489,993 | +0.09(+0.85%) |
Jan 10, 2020 | 10.17 | 10.63 | 9.910 | 10.61 | 528,900 | +0.47(+4.64%) |
Jan 09, 2020 | 10.35 | 10.35 | 10.05 | 10.14 | 407,526 | -0.29(-2.78%) |
Jan 08, 2020 | 9.920 | 10.45 | 9.720 | 10.43 | 337,386 | +0.49(+4.93%) |
Jan 07, 2020 | 9.410 | 10.33 | 9.380 | 9.940 | 564,269 | +0.48(+5.07%) |
Jan 06, 2020 | 9.230 | 9.530 | 9.180 | 9.460 | 520,099 | +0.30(+3.28%) |
Jan 03, 2020 | 9.020 | 9.600 | 9.010 | 9.160 | 243,500 | -0.03(-0.33%) |
Jan 02, 2020 | 8.770 | 9.370 | 8.710 | 9.190 | 302,533 | +0.48(+5.51%) |
Dec 31, 2019 | 8.490 | 8.790 | 8.405 | 8.710 | 201,000 | +0.14(+1.63%) |
Dec 30, 2019 | 8.580 | 8.639 | 8.270 | 8.570 | 361,675 | +0.07(+0.82%) |
Dec 27, 2019 | 8.410 | 8.570 | 8.340 | 8.500 | 87,100 | +0.06(+0.71%) |
Dec 26, 2019 | 8.200 | 8.480 | 8.200 | 8.440 | 72,602 | +0.24(+2.93%) |
Dec 24, 2019 | 8.260 | 8.280 | 8.150 | 8.200 | 39,400 | -0.08(-0.97%) |
Dec 23, 2019 | 7.920 | 8.300 | 7.820 | 8.280 | 221,760 | +0.39(+4.94%) |
Dec 20, 2019 | 7.780 | 8.149 | 7.760 | 7.890 | 636,600 | +0.13(+1.68%) |
Dec 19, 2019 | 8.000 | 8.000 | 7.580 | 7.760 | 392,640 | +0.16(+2.11%) |
Dec 18, 2019 | 7.410 | 7.730 | 7.310 | 7.600 | 461,641 | +0.19(+2.56%) |
Dec 17, 2019 | 7.500 | 7.600 | 7.210 | 7.410 | 199,327 | -0.08(-1.07%) |
Dec 16, 2019 | 7.620 | 7.685 | 7.430 | 7.490 | 332,085 | -0.09(-1.19%) |
Dec 13, 2019 | 7.580 | 7.700 | 7.530 | 7.580 | 328,200 | +0.00(+0.00%) |
Dec 12, 2019 | 7.810 | 7.891 | 7.490 | 7.580 | 285,585 | -0.26(-3.32%) |
Dec 11, 2019 | 8.140 | 8.140 | 7.720 | 7.840 | 293,303 | -0.32(-3.92%) |
Dec 10, 2019 | 8.160 | 8.230 | 7.830 | 8.160 | 277,505 | +0.01(+0.12%) |
Dec 09, 2019 | 8.090 | 8.390 | 7.990 | 8.150 | 260,238 | +0.00(+0.00%) |
Dec 06, 2019 | 7.880 | 8.220 | 7.850 | 8.150 | 203,000 | +0.30(+3.82%) |
Dec 05, 2019 | 7.740 | 7.940 | 7.740 | 7.850 | 98,222 | +0.06(+0.77%) |
Dec 04, 2019 | 7.960 | 8.020 | 7.700 | 7.790 | 192,179 | -0.21(-2.62%) |
Dec 03, 2019 | 7.650 | 8.130 | 7.540 | 8.000 | 250,275 | +0.25(+3.23%) |
Dec 02, 2019 | 7.990 | 8.200 | 7.690 | 7.750 | 457,168 | -0.25(-3.12%) |
Nov 29, 2019 | 8.440 | 8.450 | 8.000 | 8.000 | 354,100 | -0.40(-4.76%) |
Nov 27, 2019 | 8.650 | 8.750 | 8.310 | 8.400 | 270,900 | -0.22(-2.55%) |
Nov 26, 2019 | 8.650 | 8.920 | 8.570 | 8.620 | 321,480 | +0.06(+0.70%) |
Nov 25, 2019 | 8.320 | 8.730 | 8.150 | 8.560 | 320,213 | +0.46(+5.68%) |
Nov 22, 2019 | 8.210 | 8.410 | 7.960 | 8.100 | 130,100 | -0.11(-1.34%) |
Nov 21, 2019 | 8.200 | 8.450 | 7.850 | 8.210 | 161,356 | -0.05(-0.61%) |
Nov 20, 2019 | 7.770 | 8.270 | 7.480 | 8.260 | 289,219 | +0.48(+6.17%) |
Nov 19, 2019 | 8.000 | 8.070 | 7.720 | 7.780 | 240,301 | -0.11(-1.39%) |
Nov 18, 2019 | 8.000 | 8.361 | 7.610 | 7.890 | 362,736 | -0.26(-3.19%) |
Nov 15, 2019 | 7.560 | 8.350 | 7.500 | 8.150 | 3,048,200 | +0.64(+8.52%) |
Nov 14, 2019 | 7.070 | 7.850 | 7.070 | 7.510 | 434,002 | +0.44(+6.22%) |
Nov 13, 2019 | 7.150 | 7.390 | 6.925 | 7.070 | 360,336 | -0.42(-5.61%) |
Nov 12, 2019 | 7.910 | 7.910 | 7.480 | 7.490 | 111,258 | -0.48(-6.02%) |
Nov 11, 2019 | 8.530 | 8.540 | 7.950 | 7.970 | 218,573 | -0.87(-9.84%) |
Nov 08, 2019 | 9.050 | 9.230 | 8.840 | 8.840 | 68,400 | -0.07(-0.79%) |
Nov 07, 2019 | 8.370 | 9.520 | 8.040 | 8.910 | 115,772 | +0.44(+5.19%) |
Nov 06, 2019 | 9.650 | 9.650 | 8.270 | 8.470 | 319,272 | +0.73(+9.43%) |
Nov 05, 2019 | 8.020 | 8.100 | 7.700 | 7.740 | 48,338 | -0.17(-2.15%) |
Nov 04, 2019 | 7.500 | 7.950 | 7.500 | 7.910 | 49,946 | +0.59(+8.06%) |
Nov 01, 2019 | 7.240 | 7.370 | 7.230 | 7.320 | 24,500 | +0.09(+1.24%) |
Oct 31, 2019 | 7.150 | 7.300 | 7.140 | 7.230 | 21,524 | -0.10(-1.36%) |
Oct 30, 2019 | 7.300 | 7.380 | 7.140 | 7.330 | 7,942 | +0.00(+0.00%) |
Oct 29, 2019 | 6.930 | 7.350 | 6.861 | 7.330 | 22,268 | +0.39(+5.62%) |
Oct 28, 2019 | 7.500 | 7.500 | 6.860 | 6.940 | 34,048 | -0.41(-5.58%) |
Oct 25, 2019 | 7.050 | 7.423 | 7.015 | 7.350 | 11,100 | +0.31(+4.40%) |
Oct 24, 2019 | 7.150 | 7.150 | 6.870 | 7.040 | 23,776 | -0.13(-1.81%) |
Oct 23, 2019 | 7.240 | 7.240 | 7.120 | 7.170 | 14,429 | -0.07(-0.97%) |
Oct 22, 2019 | 7.020 | 7.340 | 7.010 | 7.240 | 21,894 | +0.16(+2.26%) |
Oct 21, 2019 | 7.370 | 7.390 | 7.040 | 7.080 | 41,393 | -0.43(-5.73%) |
Oct 18, 2019 | 7.750 | 7.750 | 7.460 | 7.510 | 14,700 | -0.31(-3.96%) |
Oct 17, 2019 | 7.780 | 7.850 | 7.150 | 7.820 | 59,917 | +0.00(+0.00%) |
Oct 16, 2019 | 8.190 | 8.190 | 7.680 | 7.820 | 37,956 | -0.35(-4.28%) |
Oct 15, 2019 | 8.180 | 8.250 | 8.000 | 8.170 | 38,865 | +0.10(+1.24%) |
Oct 14, 2019 | 7.730 | 8.350 | 7.618 | 8.070 | 85,761 | +0.18(+2.28%) |
Oct 11, 2019 | 6.910 | 8.548 | 6.870 | 7.890 | 289,300 | +1.02(+14.85%) |
Oct 10, 2019 | 5.950 | 6.910 | 5.950 | 6.870 | 71,811 | +0.90(+15.08%) |
Oct 09, 2019 | 6.200 | 6.240 | 5.790 | 5.970 | 55,861 | -0.27(-4.33%) |
Oct 08, 2019 | 6.370 | 6.630 | 6.210 | 6.240 | 36,356 | -0.27(-4.15%) |
Oct 07, 2019 | 6.680 | 6.750 | 6.470 | 6.510 | 63,209 | -0.27(-3.98%) |
Oct 04, 2019 | 6.650 | 7.051 | 6.650 | 6.780 | 52,300 | +0.13(+1.95%) |
Oct 03, 2019 | 6.650 | 6.760 | 6.550 | 6.650 | 48,475 | -0.04(-0.60%) |
Oct 02, 2019 | 6.760 | 6.960 | 6.620 | 6.690 | 37,386 | -0.26(-3.74%) |
Oct 01, 2019 | 7.540 | 7.568 | 6.840 | 6.950 | 26,581 | -0.58(-7.70%) |
Sep 30, 2019 | 7.830 | 7.880 | 7.500 | 7.530 | 24,856 | -0.28(-3.59%) |
Sep 27, 2019 | 7.750 | 8.040 | 7.750 | 7.810 | 26,900 | +0.06(+0.77%) |
Sep 26, 2019 | 7.370 | 7.990 | 7.370 | 7.750 | 30,784 | +0.38(+5.16%) |
Sep 25, 2019 | 7.550 | 7.570 | 7.365 | 7.370 | 34,901 | -0.24(-3.15%) |
Sep 24, 2019 | 7.900 | 7.940 | 7.520 | 7.610 | 58,944 | -0.19(-2.44%) |
Sep 23, 2019 | 7.940 | 8.010 | 7.790 | 7.800 | 77,022 | -0.21(-2.62%) |
Sep 20, 2019 | 8.020 | 8.289 | 8.010 | 8.010 | 45,300 | -0.04(-0.50%) |
Sep 19, 2019 | 8.050 | 8.299 | 7.920 | 8.050 | 22,729 | -0.01(-0.19%) |
Sep 18, 2019 | 8.120 | 8.310 | 7.710 | 8.065 | 73,631 | -0.02(-0.19%) |
Sep 17, 2019 | 9.190 | 9.190 | 7.920 | 8.080 | 74,021 | -1.12(-12.17%) |
Sep 16, 2019 | 9.070 | 9.900 | 9.020 | 9.200 | 110,280 | +0.05(+0.55%) |
Sep 13, 2019 | 9.150 | 9.810 | 8.950 | 9.150 | 29,400 | -0.06(-0.71%) |
Sep 12, 2019 | 9.170 | 9.460 | 8.810 | 9.215 | 29,542 | +0.04(+0.49%) |
Sep 11, 2019 | 9.500 | 9.930 | 9.050 | 9.170 | 91,932 | -0.22(-2.34%) |
Sep 10, 2019 | 8.890 | 9.520 | 8.890 | 9.390 | 55,297 | +0.57(+6.46%) |
Sep 09, 2019 | 8.700 | 9.600 | 8.700 | 8.820 | 134,100 | +0.29(+3.40%) |
Sep 06, 2019 | 8.390 | 8.900 | 8.360 | 8.530 | 76,000 | +0.26(+3.14%) |
Sep 05, 2019 | 8.020 | 8.320 | 7.900 | 8.270 | 48,195 | +0.31(+3.89%) |
Sep 04, 2019 | 8.250 | 8.360 | 7.940 | 7.960 | 17,610 | -0.44(-5.24%) |