Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 16.83 | 17.24 | 16.59 | 16.72 | 157,686 | +0.10(+0.58%) |
Aug 28, 2020 | 16.23 | 16.82 | 16.09 | 16.62 | 143,921 | +0.49(+3.07%) |
Aug 27, 2020 | 16.62 | 16.70 | 15.89 | 16.13 | 194,321 | -0.59(-3.54%) |
Aug 26, 2020 | 17.00 | 17.00 | 16.43 | 16.72 | 153,498 | -0.08(-0.47%) |
Aug 25, 2020 | 17.27 | 17.45 | 16.39 | 16.80 | 280,853 | -0.49(-2.86%) |
Aug 24, 2020 | 18.01 | 18.45 | 16.80 | 17.30 | 927,730 | +1.07(+6.59%) |
Aug 21, 2020 | 15.81 | 16.32 | 15.72 | 16.23 | 186,238 | +0.51(+3.26%) |
Aug 20, 2020 | 15.95 | 15.99 | 15.48 | 15.71 | 120,981 | -0.20(-1.28%) |
Aug 19, 2020 | 15.65 | 16.79 | 15.33 | 15.92 | 256,171 | +0.08(+0.50%) |
Aug 18, 2020 | 16.93 | 16.93 | 15.34 | 15.84 | 358,726 | -1.22(-7.15%) |
Aug 17, 2020 | 16.75 | 17.63 | 15.66 | 17.06 | 1,030,875 | +1.86(+12.21%) |
Aug 14, 2020 | 15.02 | 15.23 | 14.60 | 15.20 | 116,540 | +0.17(+1.12%) |
Aug 13, 2020 | 14.64 | 15.23 | 14.44 | 15.03 | 115,799 | +0.50(+3.47%) |
Aug 12, 2020 | 14.34 | 15.51 | 14.07 | 14.53 | 446,885 | +0.33(+2.30%) |
Aug 11, 2020 | 13.85 | 14.72 | 13.80 | 14.20 | 273,957 | +0.39(+2.82%) |
Aug 10, 2020 | 13.68 | 13.99 | 13.33 | 13.81 | 109,296 | +0.52(+3.92%) |
Aug 07, 2020 | 13.95 | 13.95 | 13.26 | 13.29 | 118,577 | -0.42(-3.09%) |
Aug 06, 2020 | 14.41 | 14.41 | 13.50 | 13.72 | 105,964 | -0.44(-3.12%) |
Aug 05, 2020 | 14.31 | 14.54 | 13.85 | 14.16 | 124,259 | +0.09(+0.63%) |
Aug 04, 2020 | 13.79 | 14.18 | 13.43 | 14.07 | 150,161 | +0.35(+2.58%) |
Aug 03, 2020 | 13.05 | 13.78 | 13.05 | 13.72 | 217,665 | +0.87(+6.74%) |
Jul 31, 2020 | 12.99 | 13.19 | 12.57 | 12.85 | 124,234 | -0.11(-0.89%) |
Jul 30, 2020 | 12.90 | 13.27 | 12.66 | 12.97 | 130,200 | -0.11(-0.88%) |
Jul 29, 2020 | 13.92 | 13.92 | 12.90 | 13.08 | 263,797 | -0.80(-5.73%) |
Jul 28, 2020 | 13.60 | 14.22 | 13.60 | 13.88 | 132,721 | +0.15(+1.10%) |
Jul 27, 2020 | 13.52 | 14.05 | 13.48 | 13.73 | 147,274 | +0.26(+1.90%) |
Jul 24, 2020 | 14.39 | 14.39 | 12.98 | 13.47 | 328,689 | -0.87(-6.04%) |
Jul 23, 2020 | 15.38 | 15.38 | 14.12 | 14.34 | 251,122 | -1.17(-7.53%) |
Jul 22, 2020 | 14.23 | 16.54 | 14.15 | 15.50 | 902,826 | +1.29(+9.08%) |
Jul 21, 2020 | 14.14 | 14.23 | 13.60 | 14.21 | 304,912 | +0.70(+5.17%) |
Jul 20, 2020 | 13.61 | 13.87 | 13.46 | 13.51 | 92,224 | +0.11(+0.86%) |
Jul 17, 2020 | 13.74 | 13.80 | 13.27 | 13.40 | 170,963 | -0.40(-2.88%) |
Jul 16, 2020 | 13.39 | 14.18 | 13.27 | 13.80 | 262,958 | +0.37(+2.76%) |
Jul 15, 2020 | 13.43 | 13.62 | 13.36 | 13.43 | 170,334 | +0.04(+0.33%) |
Jul 14, 2020 | 13.10 | 14.04 | 13.01 | 13.38 | 443,945 | +0.70(+5.51%) |
Jul 13, 2020 | 13.11 | 13.39 | 12.68 | 12.68 | 171,737 | -0.41(-3.11%) |
Jul 10, 2020 | 12.88 | 13.25 | 12.88 | 13.09 | 74,450 | +0.15(+1.16%) |
Jul 09, 2020 | 13.17 | 13.24 | 12.84 | 12.94 | 126,558 | -0.23(-1.75%) |
Jul 08, 2020 | 13.00 | 13.19 | 12.84 | 13.17 | 111,559 | +0.23(+1.78%) |
Jul 07, 2020 | 12.81 | 13.27 | 12.71 | 12.94 | 130,855 | +0.09(+0.69%) |
Jul 06, 2020 | 13.17 | 13.17 | 12.76 | 12.85 | 117,929 | +0.03(+0.21%) |
Jul 02, 2020 | 12.46 | 12.90 | 12.40 | 12.82 | 100,926 | +0.48(+3.86%) |
Jul 01, 2020 | 12.12 | 12.69 | 12.11 | 12.35 | 128,088 | +0.23(+1.90%) |
Jun 30, 2020 | 12.61 | 12.65 | 12.10 | 12.12 | 173,137 | -0.57(-4.46%) |
Jun 29, 2020 | 13.11 | 13.43 | 12.41 | 12.68 | 153,907 | -0.12(-0.97%) |
Jun 26, 2020 | 13.00 | 13.21 | 12.70 | 12.81 | 578,176 | -0.26(-1.96%) |
Jun 25, 2020 | 12.65 | 13.30 | 12.45 | 13.06 | 144,381 | +0.42(+3.28%) |
Jun 24, 2020 | 12.89 | 13.17 | 12.34 | 12.65 | 138,523 | -0.41(-3.11%) |
Jun 23, 2020 | 13.10 | 13.30 | 12.82 | 13.05 | 197,390 | +0.05(+0.41%) |
Jun 22, 2020 | 12.55 | 13.01 | 12.31 | 13.00 | 134,682 | +0.43(+3.45%) |
Jun 19, 2020 | 12.57 | 12.89 | 12.23 | 12.57 | 221,087 | +0.18(+1.43%) |
Jun 18, 2020 | 11.98 | 12.44 | 11.98 | 12.39 | 135,029 | +0.26(+2.11%) |
Jun 17, 2020 | 12.51 | 12.67 | 12.02 | 12.13 | 186,858 | -0.37(-2.97%) |
Jun 16, 2020 | 12.31 | 12.79 | 12.02 | 12.51 | 138,164 | +0.54(+4.51%) |
Jun 15, 2020 | 11.65 | 12.23 | 11.43 | 11.97 | 137,960 | +0.21(+1.80%) |
Jun 12, 2020 | 12.11 | 12.23 | 11.28 | 11.75 | 216,901 | -0.01(-0.08%) |
Jun 11, 2020 | 12.37 | 12.43 | 11.75 | 11.76 | 227,493 | -0.79(-6.27%) |
Jun 10, 2020 | 12.90 | 13.02 | 12.47 | 12.55 | 116,015 | -0.24(-1.87%) |
Jun 09, 2020 | 12.88 | 13.03 | 12.39 | 12.79 | 141,259 | -0.28(-2.16%) |
Jun 08, 2020 | 12.82 | 13.29 | 12.75 | 13.07 | 182,310 | +0.27(+2.14%) |
Jun 05, 2020 | 12.45 | 12.82 | 12.19 | 12.80 | 189,293 | +0.61(+5.00%) |
Jun 04, 2020 | 12.29 | 12.74 | 12.09 | 12.19 | 168,663 | -0.10(-0.79%) |
Jun 03, 2020 | 12.55 | 12.55 | 11.96 | 12.29 | 236,714 | +0.08(+0.65%) |
Jun 02, 2020 | 12.51 | 12.80 | 12.05 | 12.21 | 148,018 | -0.27(-2.13%) |
Jun 01, 2020 | 12.43 | 12.76 | 12.05 | 12.47 | 164,449 | +0.12(+1.00%) |
May 29, 2020 | 12.78 | 12.78 | 11.98 | 12.35 | 351,092 | -0.20(-1.62%) |
May 28, 2020 | 13.35 | 13.35 | 12.44 | 12.55 | 184,661 | -0.51(-3.92%) |
May 27, 2020 | 13.12 | 13.27 | 12.21 | 13.06 | 241,533 | +0.01(+0.07%) |
May 26, 2020 | 13.12 | 13.31 | 12.74 | 13.05 | 147,661 | +0.31(+2.43%) |
May 22, 2020 | 12.68 | 13.20 | 12.51 | 12.74 | 131,815 | -0.06(-0.48%) |
May 21, 2020 | 12.46 | 12.84 | 12.29 | 12.81 | 101,617 | +0.38(+3.06%) |
May 20, 2020 | 12.13 | 12.81 | 12.08 | 12.43 | 161,550 | +0.35(+2.93%) |
May 19, 2020 | 12.56 | 12.73 | 11.86 | 12.07 | 435,873 | -0.49(-3.87%) |
May 18, 2020 | 13.17 | 13.47 | 12.48 | 12.56 | 273,091 | -0.08(-0.63%) |
May 15, 2020 | 12.59 | 12.85 | 12.47 | 12.64 | 107,941 | +0.11(+0.85%) |
May 14, 2020 | 12.82 | 12.99 | 12.38 | 12.53 | 227,396 | -0.62(-4.70%) |
May 13, 2020 | 13.96 | 14.30 | 12.74 | 13.15 | 258,687 | -0.91(-6.47%) |
May 12, 2020 | 14.22 | 14.76 | 13.74 | 14.06 | 222,896 | -0.14(-1.00%) |
May 11, 2020 | 13.94 | 14.40 | 13.58 | 14.20 | 179,035 | +0.27(+1.90%) |
May 08, 2020 | 13.19 | 14.00 | 13.11 | 13.94 | 145,845 | +0.95(+7.28%) |
May 07, 2020 | 13.10 | 13.35 | 12.86 | 12.99 | 137,744 | -0.08(-0.61%) |
May 06, 2020 | 13.34 | 13.43 | 12.59 | 13.07 | 256,060 | -0.19(-1.40%) |
May 05, 2020 | 13.57 | 13.87 | 13.19 | 13.26 | 274,493 | -0.29(-2.15%) |
May 04, 2020 | 13.92 | 14.41 | 13.35 | 13.55 | 337,586 | -0.29(-2.11%) |
May 01, 2020 | 14.58 | 14.59 | 12.79 | 13.84 | 817,480 | -0.14(-1.01%) |
Apr 30, 2020 | 13.42 | 14.30 | 13.04 | 13.98 | 587,283 | +0.51(+3.81%) |
Apr 29, 2020 | 12.70 | 13.54 | 12.43 | 13.47 | 498,868 | +0.98(+7.86%) |
Apr 28, 2020 | 13.26 | 13.46 | 12.09 | 12.49 | 249,100 | -0.72(-5.42%) |
Apr 27, 2020 | 12.32 | 13.39 | 12.01 | 13.20 | 350,015 | +1.10(+9.05%) |
Apr 24, 2020 | 11.96 | 12.44 | 11.66 | 12.11 | 147,429 | +0.11(+0.88%) |
Apr 23, 2020 | 11.99 | 12.27 | 11.84 | 12.00 | 197,902 | +0.28(+2.41%) |
Apr 22, 2020 | 12.16 | 12.16 | 11.70 | 11.72 | 160,943 | -0.07(-0.60%) |
Apr 21, 2020 | 11.27 | 11.84 | 11.07 | 11.79 | 161,759 | +0.28(+2.46%) |
Apr 20, 2020 | 12.09 | 12.13 | 11.44 | 11.51 | 313,759 | -0.57(-4.76%) |
Apr 17, 2020 | 12.09 | 12.16 | 11.75 | 12.08 | 265,101 | +0.19(+1.56%) |
Apr 16, 2020 | 11.97 | 12.24 | 11.54 | 11.90 | 200,645 | -0.07(-0.59%) |
Apr 15, 2020 | 12.23 | 12.41 | 11.54 | 11.97 | 259,664 | -0.50(-4.04%) |
Apr 14, 2020 | 12.18 | 12.60 | 12.11 | 12.47 | 397,467 | +0.57(+4.83%) |
Apr 13, 2020 | 11.75 | 12.18 | 11.51 | 11.90 | 230,600 | +0.12(+1.05%) |
Apr 09, 2020 | 11.27 | 11.96 | 10.92 | 11.77 | 384,696 | +0.51(+4.55%) |
Apr 08, 2020 | 10.81 | 11.31 | 10.54 | 11.26 | 249,615 | +0.45(+4.17%) |
Apr 07, 2020 | 11.48 | 11.58 | 10.34 | 10.81 | 425,638 | -0.58(-5.12%) |
Apr 06, 2020 | 11.93 | 11.93 | 9.784 | 11.39 | 929,280 | +1.24(+12.18%) |
Apr 03, 2020 | 9.625 | 10.23 | 9.466 | 10.15 | 315,790 | +0.49(+5.03%) |
Apr 02, 2020 | 9.094 | 9.722 | 9.059 | 9.669 | 272,837 | +0.49(+5.29%) |
Apr 01, 2020 | 9.271 | 9.377 | 9.015 | 9.183 | 193,220 | -0.20(-2.17%) |
Mar 31, 2020 | 9.103 | 9.421 | 9.059 | 9.386 | 274,717 | +0.33(+3.61%) |
Mar 30, 2020 | 8.794 | 9.139 | 8.573 | 9.059 | 323,530 | +0.39(+4.49%) |
Mar 27, 2020 | 8.326 | 8.767 | 8.193 | 8.670 | 267,816 | +0.30(+3.59%) |
Mar 26, 2020 | 8.891 | 9.345 | 8.317 | 8.370 | 497,313 | -0.55(-6.14%) |
Mar 25, 2020 | 8.820 | 9.024 | 8.458 | 8.918 | 194,623 | +0.12(+1.41%) |
Mar 24, 2020 | 8.767 | 9.103 | 8.458 | 8.794 | 365,438 | +0.21(+2.47%) |
Mar 23, 2020 | 8.458 | 8.882 | 8.060 | 8.582 | 440,273 | +0.24(+2.86%) |
Mar 20, 2020 | 9.271 | 9.271 | 8.202 | 8.343 | 929,155 | -0.80(-8.70%) |
Mar 19, 2020 | 8.573 | 9.483 | 8.449 | 9.139 | 513,388 | +0.42(+4.76%) |
Mar 18, 2020 | 8.617 | 9.112 | 8.281 | 8.723 | 379,247 | -0.22(-2.47%) |
Mar 17, 2020 | 8.193 | 9.015 | 7.866 | 8.944 | 570,729 | +1.09(+13.84%) |
Mar 16, 2020 | 8.706 | 8.723 | 7.707 | 7.857 | 449,072 | -1.19(-13.18%) |
Mar 13, 2020 | 8.794 | 9.722 | 8.767 | 9.050 | 707,276 | +0.31(+3.54%) |
Mar 12, 2020 | 8.838 | 9.086 | 8.467 | 8.741 | 401,132 | -0.73(-7.74%) |
Mar 11, 2020 | 9.687 | 9.810 | 9.156 | 9.474 | 612,398 | -0.25(-2.55%) |
Mar 10, 2020 | 9.474 | 9.899 | 9.218 | 9.722 | 643,611 | +0.42(+4.56%) |
Mar 09, 2020 | 9.280 | 9.634 | 9.028 | 9.298 | 578,303 | -0.54(-5.48%) |
Mar 06, 2020 | 9.952 | 10.09 | 9.554 | 9.837 | 518,888 | -0.32(-3.13%) |
Mar 05, 2020 | 10.32 | 10.46 | 10.00 | 10.15 | 447,957 | -0.35(-3.36%) |
Mar 04, 2020 | 10.48 | 10.69 | 10.36 | 10.51 | 327,654 | +0.04(+0.42%) |
Mar 03, 2020 | 10.73 | 10.82 | 10.32 | 10.46 | 1,075,051 | -0.39(-3.58%) |
Mar 02, 2020 | 10.86 | 10.92 | 10.43 | 10.85 | 617,250 | +0.02(+0.16%) |
Feb 28, 2020 | 10.76 | 11.09 | 10.67 | 10.84 | 487,433 | -0.18(-1.61%) |
Feb 27, 2020 | 11.15 | 11.52 | 10.84 | 11.01 | 689,054 | -0.24(-2.12%) |
Feb 26, 2020 | 11.50 | 11.62 | 11.12 | 11.25 | 609,199 | -0.25(-2.15%) |
Feb 25, 2020 | 11.49 | 11.62 | 11.09 | 11.50 | 636,293 | +0.04(+0.31%) |
Feb 24, 2020 | 12.29 | 12.32 | 11.45 | 11.46 | 962,734 | -0.97(-7.82%) |
Feb 21, 2020 | 12.52 | 12.87 | 12.22 | 12.44 | 1,728,985 | -0.20(-1.61%) |
Feb 20, 2020 | 12.91 | 12.95 | 12.54 | 12.64 | 1,125,970 | -0.22(-1.72%) |
Feb 19, 2020 | 13.04 | 13.17 | 12.72 | 12.86 | 1,397,489 | -0.33(-2.48%) |
Feb 18, 2020 | 13.40 | 13.48 | 12.91 | 13.19 | 901,794 | -0.12(-0.93%) |
Feb 14, 2020 | 14.72 | 14.94 | 13.02 | 13.31 | 1,446,233 | -1.30(-8.89%) |
Feb 13, 2020 | 14.60 | 15.91 | 14.31 | 14.61 | 2,642,416 | -4.66(-24.17%) |
Feb 12, 2020 | 19.08 | 20.06 | 18.57 | 19.27 | 1,653,136 | +0.04(+0.18%) |
Feb 11, 2020 | 19.52 | 19.54 | 19.03 | 19.23 | 864,848 | -0.12(-0.64%) |
Feb 10, 2020 | 19.53 | 19.82 | 19.23 | 19.36 | 1,105,383 | -0.19(-0.95%) |
Feb 07, 2020 | 19.20 | 19.60 | 19.07 | 19.54 | 1,420,323 | +0.31(+1.61%) |
Feb 06, 2020 | 19.30 | 19.34 | 19.02 | 19.23 | 1,684,564 | +0.04(+0.23%) |
Feb 05, 2020 | 19.36 | 19.44 | 18.95 | 19.19 | 1,871,677 | -0.06(-0.32%) |
Feb 04, 2020 | 19.17 | 19.58 | 19.16 | 19.25 | 1,270,701 | +0.04(+0.18%) |
Feb 03, 2020 | 19.75 | 19.82 | 19.05 | 19.21 | 872,206 | -0.59(-2.99%) |
Jan 31, 2020 | 19.90 | 20.16 | 19.60 | 19.81 | 686,796 | -0.19(-0.93%) |
Jan 30, 2020 | 20.15 | 20.27 | 19.93 | 19.99 | 705,023 | -0.11(-0.53%) |
Jan 29, 2020 | 20.38 | 20.41 | 19.97 | 20.10 | 977,821 | -0.28(-1.39%) |
Jan 28, 2020 | 20.69 | 21.10 | 20.24 | 20.38 | 1,071,794 | -0.19(-0.95%) |
Jan 27, 2020 | 20.28 | 21.03 | 19.95 | 20.58 | 1,170,065 | +0.07(+0.34%) |
Jan 24, 2020 | 20.11 | 20.77 | 19.96 | 20.50 | 1,565,150 | +0.36(+1.80%) |
Jan 23, 2020 | 19.90 | 20.25 | 19.90 | 20.14 | 1,016,637 | +0.19(+0.93%) |
Jan 22, 2020 | 20.20 | 20.42 | 19.94 | 19.96 | 1,258,944 | -0.38(-1.87%) |
Jan 21, 2020 | 21.18 | 21.21 | 19.82 | 20.34 | 1,665,857 | -1.14(-5.31%) |
Jan 17, 2020 | 22.03 | 22.10 | 21.02 | 21.48 | 1,488,097 | -0.53(-2.39%) |
Jan 16, 2020 | 22.13 | 22.32 | 21.58 | 22.00 | 1,153,750 | -0.04(-0.18%) |
Jan 15, 2020 | 21.66 | 22.25 | 21.24 | 22.04 | 3,237,791 | +0.54(+2.51%) |
Jan 14, 2020 | 21.79 | 23.33 | 21.21 | 21.50 | 8,512,294 | +5.05(+30.67%) |
Jan 13, 2020 | 16.20 | 16.47 | 15.80 | 16.46 | 248,346 | +0.35(+2.20%) |
Jan 10, 2020 | 16.25 | 16.43 | 15.79 | 16.10 | 191,669 | -0.04(-0.27%) |
Jan 09, 2020 | 15.97 | 16.60 | 15.91 | 16.15 | 191,569 | +0.18(+1.11%) |
Jan 08, 2020 | 16.22 | 16.64 | 15.91 | 15.97 | 333,364 | -0.20(-1.26%) |
Jan 07, 2020 | 16.32 | 16.65 | 16.08 | 16.17 | 599,014 | -0.24(-1.45%) |
Jan 06, 2020 | 16.47 | 16.59 | 15.73 | 16.41 | 226,492 | -0.17(-1.01%) |
Jan 03, 2020 | 16.77 | 17.23 | 16.54 | 16.58 | 226,744 | -0.41(-2.39%) |
Jan 02, 2020 | 16.56 | 17.36 | 16.53 | 16.99 | 344,863 | +0.49(+2.97%) |
Dec 31, 2019 | 17.31 | 17.55 | 16.44 | 16.50 | 311,038 | -0.65(-3.79%) |
Dec 30, 2019 | 16.95 | 17.46 | 16.70 | 17.15 | 351,036 | +0.17(+0.99%) |
Dec 27, 2019 | 16.90 | 17.15 | 16.42 | 16.98 | 251,410 | -0.07(-0.42%) |
Dec 26, 2019 | 17.62 | 17.84 | 16.88 | 17.05 | 200,406 | -0.58(-3.31%) |
Dec 24, 2019 | 17.63 | 18.34 | 17.38 | 17.63 | 361,162 | +0.03(+0.15%) |
Dec 23, 2019 | 17.50 | 17.67 | 17.10 | 17.61 | 435,389 | +0.04(+0.25%) |
Dec 20, 2019 | 17.33 | 17.76 | 17.13 | 17.56 | 1,108,945 | +0.35(+2.05%) |
Dec 19, 2019 | 17.18 | 17.41 | 17.01 | 17.21 | 300,072 | -0.13(-0.76%) |
Dec 18, 2019 | 17.50 | 17.57 | 16.97 | 17.34 | 293,757 | -0.24(-1.36%) |
Dec 17, 2019 | 17.32 | 17.67 | 17.16 | 17.58 | 335,308 | +0.36(+2.10%) |
Dec 16, 2019 | 17.49 | 17.49 | 16.85 | 17.22 | 291,765 | -0.34(-1.91%) |
Dec 13, 2019 | 17.50 | 17.63 | 17.15 | 17.55 | 254,578 | +0.08(+0.45%) |
Dec 12, 2019 | 17.13 | 17.71 | 16.89 | 17.47 | 398,892 | +0.34(+2.01%) |
Dec 11, 2019 | 17.68 | 17.78 | 16.79 | 17.13 | 515,101 | +0.43(+2.57%) |
Dec 10, 2019 | 16.79 | 17.40 | 15.21 | 16.70 | 1,361,026 | -0.53(-3.10%) |
Dec 09, 2019 | 20.15 | 20.28 | 16.50 | 17.23 | 5,452,541 | +7.41(+75.36%) |
Dec 06, 2019 | 9.934 | 9.934 | 9.342 | 9.828 | 278,792 | +0.09(+0.91%) |
Dec 05, 2019 | 10.11 | 10.32 | 9.554 | 9.740 | 267,012 | -0.27(-2.74%) |
Dec 04, 2019 | 9.810 | 10.32 | 9.810 | 10.01 | 338,801 | +0.37(+3.85%) |
Dec 03, 2019 | 9.616 | 10.20 | 9.448 | 9.642 | 266,009 | -0.08(-0.82%) |
Dec 02, 2019 | 10.30 | 10.81 | 9.545 | 9.722 | 343,792 | -0.43(-4.26%) |
Nov 29, 2019 | 10.52 | 10.87 | 10.14 | 10.15 | 328,463 | -0.29(-2.75%) |
Nov 27, 2019 | 10.35 | 10.63 | 10.17 | 10.44 | 208,641 | +0.24(+2.38%) |
Nov 26, 2019 | 10.99 | 11.12 | 9.987 | 10.20 | 417,670 | -0.93(-8.34%) |
Nov 25, 2019 | 11.54 | 11.82 | 10.88 | 11.13 | 283,710 | -0.23(-2.02%) |
Nov 22, 2019 | 12.03 | 12.59 | 11.26 | 11.36 | 359,691 | -0.59(-4.96%) |
Nov 21, 2019 | 12.43 | 12.60 | 11.76 | 11.95 | 237,228 | -0.56(-4.45%) |
Nov 20, 2019 | 13.09 | 13.54 | 11.75 | 12.51 | 453,764 | -0.51(-3.94%) |
Nov 19, 2019 | 11.92 | 13.17 | 11.92 | 13.02 | 488,664 | +1.23(+10.42%) |
Nov 18, 2019 | 11.07 | 12.01 | 10.42 | 11.79 | 297,423 | +0.72(+6.46%) |
Nov 15, 2019 | 11.57 | 11.73 | 10.95 | 11.07 | 237,833 | -0.52(-4.50%) |
Nov 14, 2019 | 10.15 | 11.99 | 9.978 | 11.60 | 461,523 | +1.48(+14.58%) |
Nov 13, 2019 | 10.04 | 10.34 | 9.952 | 10.12 | 105,081 | +0.22(+2.23%) |
Nov 12, 2019 | 10.12 | 10.43 | 9.793 | 9.899 | 220,818 | +0.06(+0.63%) |
Nov 11, 2019 | 9.775 | 10.13 | 9.616 | 9.837 | 136,249 | +0.04(+0.36%) |
Nov 08, 2019 | 9.368 | 9.987 | 9.368 | 9.801 | 110,317 | +0.50(+5.42%) |
Nov 07, 2019 | 9.156 | 9.368 | 9.059 | 9.298 | 73,556 | +0.14(+1.54%) |
Nov 06, 2019 | 9.245 | 9.510 | 9.094 | 9.156 | 71,117 | -0.10(-1.05%) |
Nov 05, 2019 | 9.466 | 9.545 | 8.985 | 9.254 | 240,106 | -0.11(-1.23%) |
Nov 04, 2019 | 9.925 | 10.06 | 9.209 | 9.368 | 100,297 | -0.60(-6.03%) |
Nov 01, 2019 | 9.616 | 10.01 | 9.510 | 9.969 | 144,940 | +0.36(+3.77%) |
Oct 31, 2019 | 9.695 | 9.824 | 9.324 | 9.607 | 123,553 | -0.11(-1.09%) |
Oct 30, 2019 | 9.192 | 9.766 | 9.103 | 9.713 | 164,020 | +0.47(+5.07%) |
Oct 29, 2019 | 8.997 | 9.342 | 8.927 | 9.245 | 213,572 | +0.26(+2.85%) |
Oct 28, 2019 | 8.820 | 9.068 | 8.493 | 8.988 | 115,049 | +0.16(+1.80%) |
Oct 25, 2019 | 8.697 | 8.953 | 8.697 | 8.829 | 127,968 | +0.08(+0.91%) |
Oct 24, 2019 | 8.246 | 8.820 | 8.246 | 8.750 | 93,026 | +0.49(+5.88%) |
Oct 23, 2019 | 8.308 | 8.440 | 8.060 | 8.264 | 112,400 | +0.04(+0.54%) |
Oct 22, 2019 | 8.688 | 9.077 | 8.175 | 8.219 | 160,225 | -0.43(-5.01%) |
Oct 21, 2019 | 8.396 | 8.653 | 8.299 | 8.653 | 124,528 | +0.34(+4.15%) |
Oct 18, 2019 | 8.025 | 8.361 | 8.025 | 8.308 | 76,826 | +0.27(+3.30%) |
Oct 17, 2019 | 7.804 | 8.175 | 7.804 | 8.043 | 78,195 | +0.24(+3.06%) |
Oct 16, 2019 | 7.716 | 7.928 | 7.645 | 7.804 | 30,638 | +0.05(+0.68%) |
Oct 15, 2019 | 7.565 | 7.866 | 7.389 | 7.751 | 79,084 | +0.20(+2.69%) |
Oct 14, 2019 | 7.636 | 7.760 | 7.389 | 7.548 | 87,477 | -0.08(-1.04%) |
Oct 11, 2019 | 7.610 | 7.733 | 7.565 | 7.627 | 140,301 | +0.04(+0.58%) |
Oct 10, 2019 | 7.380 | 7.636 | 7.371 | 7.583 | 137,107 | +0.22(+3.00%) |
Oct 09, 2019 | 8.016 | 8.105 | 7.230 | 7.362 | 213,469 | -0.58(-7.34%) |
Oct 08, 2019 | 7.999 | 8.122 | 7.848 | 7.945 | 102,788 | -0.06(-0.77%) |
Oct 07, 2019 | 7.954 | 8.166 | 7.954 | 8.007 | 94,204 | +0.10(+1.23%) |
Oct 04, 2019 | 8.158 | 8.299 | 7.636 | 7.910 | 181,825 | -0.32(-3.87%) |
Oct 03, 2019 | 8.131 | 8.334 | 7.892 | 8.228 | 107,523 | +0.03(+0.32%) |
Oct 02, 2019 | 8.847 | 9.050 | 8.025 | 8.202 | 280,772 | -0.76(-8.48%) |
Oct 01, 2019 | 9.315 | 9.545 | 8.847 | 8.962 | 353,471 | -0.28(-3.06%) |
Sep 30, 2019 | 9.103 | 9.457 | 9.033 | 9.245 | 218,586 | +0.15(+1.65%) |
Sep 27, 2019 | 8.750 | 9.139 | 8.617 | 9.094 | 139,848 | +0.38(+4.31%) |
Sep 26, 2019 | 9.103 | 9.103 | 8.653 | 8.719 | 144,194 | -0.44(-4.82%) |
Sep 25, 2019 | 8.873 | 9.174 | 8.732 | 9.161 | 104,627 | +0.29(+3.24%) |
Sep 24, 2019 | 9.139 | 9.280 | 8.529 | 8.873 | 186,465 | -0.28(-3.09%) |
Sep 23, 2019 | 8.432 | 9.174 | 8.432 | 9.156 | 263,473 | +0.65(+7.58%) |
Sep 20, 2019 | 8.458 | 8.529 | 8.087 | 8.511 | 382,094 | +0.01(+0.10%) |
Sep 19, 2019 | 8.485 | 8.653 | 8.370 | 8.502 | 261,572 | +0.01(+0.10%) |
Sep 18, 2019 | 8.573 | 8.573 | 8.387 | 8.493 | 120,477 | -0.01(-0.10%) |
Sep 17, 2019 | 8.405 | 8.582 | 8.140 | 8.502 | 131,447 | +0.03(+0.31%) |
Sep 16, 2019 | 8.573 | 8.745 | 8.379 | 8.476 | 123,809 | -0.10(-1.13%) |
Sep 13, 2019 | 8.069 | 8.573 | 8.043 | 8.573 | 232,288 | +0.56(+6.95%) |
Sep 12, 2019 | 8.043 | 8.122 | 7.866 | 8.016 | 80,185 | +0.06(+0.78%) |
Sep 11, 2019 | 8.016 | 8.175 | 7.866 | 7.954 | 154,489 | -0.01(-0.11%) |
Sep 10, 2019 | 7.822 | 8.096 | 7.725 | 7.963 | 155,659 | +0.10(+1.24%) |
Sep 09, 2019 | 7.813 | 7.910 | 7.512 | 7.866 | 66,936 | +0.08(+1.02%) |
Sep 06, 2019 | 7.610 | 7.910 | 7.539 | 7.786 | 96,513 | +0.19(+2.56%) |
Sep 05, 2019 | 7.548 | 7.751 | 7.548 | 7.592 | 94,444 | +0.10(+1.30%) |
Sep 04, 2019 | 7.512 | 7.583 | 7.380 | 7.495 | 84,727 | -0.02(-0.24%) |