Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 10.29 | 10.29 | 9.875 | 9.880 | 4,122 | -0.02(-0.20%) |
Sep 29, 2020 | 9.820 | 9.900 | 9.750 | 9.900 | 7,517 | +0.61(+6.51%) |
Sep 28, 2020 | 9.385 | 9.385 | 9.270 | 9.295 | 1,519 | +0.11(+1.14%) |
Sep 25, 2020 | 9.160 | 9.210 | 9.120 | 9.190 | 4,400 | +0.02(+0.23%) |
Sep 24, 2020 | 9.190 | 9.230 | 9.130 | 9.169 | 4,202 | -0.07(-0.77%) |
Sep 23, 2020 | 9.430 | 9.492 | 9.130 | 9.240 | 7,439 | -0.02(-0.22%) |
Sep 22, 2020 | 9.550 | 9.550 | 9.240 | 9.260 | 6,166 | -0.29(-3.04%) |
Sep 21, 2020 | 9.750 | 9.760 | 9.500 | 9.550 | 3,226 | -0.21(-2.15%) |
Sep 18, 2020 | 9.890 | 9.950 | 9.750 | 9.760 | 4,600 | -0.33(-3.27%) |
Sep 17, 2020 | 10.10 | 10.10 | 10.01 | 10.09 | 1,808 | -0.03(-0.30%) |
Sep 16, 2020 | 10.19 | 10.20 | 10.09 | 10.12 | 2,932 | +0.13(+1.30%) |
Sep 15, 2020 | 10.24 | 10.24 | 9.840 | 9.990 | 4,652 | +0.18(+1.83%) |
Sep 14, 2020 | 9.760 | 9.950 | 9.760 | 9.810 | 6,139 | -0.11(-1.11%) |
Sep 11, 2020 | 9.870 | 9.960 | 9.840 | 9.920 | 9,600 | +0.02(+0.20%) |
Sep 10, 2020 | 9.990 | 10.06 | 9.870 | 9.900 | 8,918 | +0.18(+1.80%) |
Sep 09, 2020 | 9.765 | 9.770 | 9.720 | 9.725 | 3,340 | -0.19(-1.87%) |
Sep 08, 2020 | 9.810 | 10.05 | 9.740 | 9.910 | 3,471 | -0.10(-1.01%) |
Sep 04, 2020 | 10.00 | 10.23 | 9.800 | 10.01 | 11,300 | -0.19(-1.85%) |
Sep 03, 2020 | 10.20 | 10.32 | 9.856 | 10.20 | 22,612 | -0.09(-0.87%) |
Sep 02, 2020 | 10.07 | 10.29 | 10.07 | 10.29 | 5,469 | +0.17(+1.68%) |
Sep 01, 2020 | 9.980 | 10.12 | 9.870 | 10.12 | 34,316 | -0.12(-1.17%) |
Aug 31, 2020 | 10.19 | 10.24 | 10.16 | 10.24 | 3,417 | +0.04(+0.39%) |
Aug 28, 2020 | 9.930 | 10.46 | 9.830 | 10.20 | 21,900 | +0.35(+3.55%) |
Aug 27, 2020 | 9.780 | 9.850 | 9.758 | 9.850 | 4,999 | -0.16(-1.63%) |
Aug 26, 2020 | 9.870 | 10.01 | 9.870 | 10.01 | 1,749 | +0.21(+2.17%) |
Aug 25, 2020 | 9.560 | 9.905 | 9.560 | 9.800 | 1,368 | -0.02(-0.20%) |
Aug 24, 2020 | 9.810 | 9.865 | 9.760 | 9.820 | 10,030 | +0.02(+0.20%) |
Aug 21, 2020 | 9.840 | 9.960 | 9.800 | 9.800 | 21,700 | -0.58(-5.59%) |
Aug 20, 2020 | 10.08 | 10.48 | 10.08 | 10.38 | 3,660 | +0.19(+1.86%) |
Aug 19, 2020 | 10.47 | 10.47 | 10.00 | 10.19 | 5,357 | -0.38(-3.60%) |
Aug 18, 2020 | 10.50 | 10.87 | 10.40 | 10.57 | 8,035 | +0.33(+3.22%) |
Aug 17, 2020 | 10.29 | 10.29 | 10.22 | 10.24 | 1,041 | -0.07(-0.68%) |
Aug 14, 2020 | 10.16 | 10.31 | 10.14 | 10.31 | 2,600 | +0.23(+2.28%) |
Aug 13, 2020 | 10.17 | 10.22 | 9.930 | 10.08 | 1,529 | -0.19(-1.85%) |
Aug 12, 2020 | 10.32 | 10.32 | 10.25 | 10.27 | 3,739 | +0.15(+1.48%) |
Aug 11, 2020 | 10.27 | 10.31 | 10.12 | 10.12 | 6,965 | +0.22(+2.22%) |
Aug 10, 2020 | 10.50 | 10.50 | 9.900 | 9.900 | 10,166 | -0.38(-3.65%) |
Aug 07, 2020 | 10.23 | 10.30 | 10.23 | 10.28 | 1,000 | +0.12(+1.23%) |
Aug 06, 2020 | 10.29 | 10.29 | 10.05 | 10.15 | 3,173 | -0.27(-2.59%) |
Aug 05, 2020 | 10.45 | 10.60 | 10.40 | 10.42 | 6,691 | +0.31(+3.07%) |
Aug 04, 2020 | 10.09 | 10.20 | 10.06 | 10.11 | 2,387 | +0.39(+4.01%) |
Aug 03, 2020 | 10.01 | 10.15 | 9.600 | 9.720 | 11,081 | +0.02(+0.21%) |
Jul 31, 2020 | 10.10 | 10.10 | 9.700 | 9.700 | 4,900 | +0.00(+0.00%) |
Jul 30, 2020 | 10.04 | 10.08 | 9.550 | 9.700 | 12,980 | -0.47(-4.62%) |
Jul 29, 2020 | 10.32 | 10.32 | 10.17 | 10.17 | 4,436 | -0.23(-2.21%) |
Jul 28, 2020 | 10.49 | 10.51 | 10.40 | 10.40 | 6,212 | +0.18(+1.76%) |
Jul 27, 2020 | 10.21 | 10.41 | 10.20 | 10.22 | 5,198 | -0.00(-0.05%) |
Jul 24, 2020 | 10.50 | 10.50 | 10.18 | 10.22 | 18,700 | -0.47(-4.44%) |
Jul 23, 2020 | 10.76 | 10.90 | 10.70 | 10.70 | 1,849 | -0.19(-1.74%) |
Jul 22, 2020 | 11.04 | 11.13 | 10.87 | 10.89 | 6,379 | +0.12(+1.11%) |
Jul 21, 2020 | 11.05 | 11.14 | 10.75 | 10.77 | 8,388 | -0.26(-2.31%) |
Jul 20, 2020 | 10.76 | 11.15 | 10.72 | 11.03 | 13,925 | +0.50(+4.70%) |
Jul 17, 2020 | 10.67 | 10.83 | 10.47 | 10.53 | 16,400 | -0.19(-1.77%) |
Jul 16, 2020 | 10.98 | 11.02 | 10.57 | 10.72 | 5,651 | +0.17(+1.61%) |
Jul 15, 2020 | 10.89 | 10.90 | 10.51 | 10.55 | 26,711 | -0.40(-3.65%) |
Jul 14, 2020 | 10.90 | 11.99 | 10.54 | 10.95 | 241,427 | +1.12(+11.39%) |
Jul 13, 2020 | 9.875 | 10.14 | 9.795 | 9.830 | 6,455 | +0.34(+3.55%) |
Jul 10, 2020 | 9.530 | 9.550 | 9.340 | 9.493 | 9,900 | -0.07(-0.70%) |
Jul 09, 2020 | 10.10 | 10.18 | 9.500 | 9.560 | 25,611 | -0.69(-6.73%) |
Jul 08, 2020 | 10.14 | 10.49 | 10.08 | 10.25 | 11,530 | +0.12(+1.18%) |
Jul 07, 2020 | 10.17 | 10.50 | 10.03 | 10.13 | 6,746 | -0.14(-1.36%) |
Jul 06, 2020 | 10.34 | 10.40 | 10.27 | 10.27 | 4,228 | +0.07(+0.69%) |
Jul 02, 2020 | 10.36 | 10.40 | 10.11 | 10.20 | 15,700 | -0.31(-2.95%) |
Jul 01, 2020 | 10.87 | 10.99 | 10.49 | 10.51 | 23,258 | -0.18(-1.68%) |
Jun 30, 2020 | 10.94 | 11.04 | 10.48 | 10.69 | 20,628 | -0.21(-1.93%) |
Jun 29, 2020 | 10.92 | 11.06 | 10.90 | 10.90 | 7,798 | -0.15(-1.37%) |
Jun 26, 2020 | 11.25 | 11.25 | 10.96 | 11.05 | 14,800 | -0.05(-0.44%) |
Jun 25, 2020 | 11.16 | 11.53 | 11.00 | 11.10 | 17,059 | -0.26(-2.29%) |
Jun 24, 2020 | 11.25 | 11.36 | 11.05 | 11.36 | 8,893 | -0.14(-1.22%) |
Jun 23, 2020 | 11.64 | 11.64 | 11.36 | 11.50 | 12,096 | +0.09(+0.79%) |
Jun 22, 2020 | 11.35 | 11.53 | 11.22 | 11.41 | 14,774 | +0.21(+1.88%) |
Jun 19, 2020 | 11.42 | 11.45 | 11.10 | 11.20 | 12,600 | -0.37(-3.20%) |
Jun 18, 2020 | 11.81 | 11.98 | 11.53 | 11.57 | 15,077 | -0.73(-5.97%) |
Jun 17, 2020 | 12.39 | 12.44 | 11.81 | 12.30 | 29,082 | +0.55(+4.72%) |
Jun 16, 2020 | 11.80 | 11.90 | 11.64 | 11.75 | 17,626 | +0.70(+6.33%) |
Jun 15, 2020 | 11.40 | 11.41 | 10.90 | 11.05 | 11,051 | -0.40(-3.49%) |
Jun 12, 2020 | 11.45 | 11.45 | 11.03 | 11.45 | 10,700 | +0.53(+4.85%) |
Jun 11, 2020 | 11.40 | 11.86 | 10.90 | 10.92 | 23,944 | -1.01(-8.44%) |
Jun 10, 2020 | 12.40 | 12.40 | 11.50 | 11.93 | 24,827 | +0.59(+5.18%) |
Jun 09, 2020 | 11.81 | 12.06 | 11.11 | 11.34 | 11,930 | -0.20(-1.73%) |
Jun 08, 2020 | 11.88 | 11.90 | 11.32 | 11.54 | 18,683 | -0.35(-2.94%) |
Jun 05, 2020 | 12.14 | 12.14 | 11.61 | 11.89 | 43,600 | -0.41(-3.33%) |
Jun 04, 2020 | 12.27 | 13.01 | 12.15 | 12.30 | 37,022 | +0.44(+3.71%) |
Jun 03, 2020 | 12.00 | 12.40 | 11.86 | 11.86 | 33,662 | +0.18(+1.54%) |
Jun 02, 2020 | 12.20 | 12.39 | 11.32 | 11.68 | 46,983 | -0.79(-6.34%) |
Jun 01, 2020 | 11.85 | 12.80 | 11.83 | 12.47 | 93,926 | +1.14(+10.05%) |
May 29, 2020 | 11.50 | 11.60 | 10.73 | 11.33 | 61,600 | +0.33(+3.01%) |
May 28, 2020 | 10.10 | 11.30 | 9.960 | 11.00 | 91,379 | +1.16(+11.79%) |
May 27, 2020 | 9.290 | 10.00 | 9.250 | 9.840 | 86,053 | +0.69(+7.54%) |
May 26, 2020 | 8.770 | 9.318 | 8.770 | 9.150 | 33,722 | +0.72(+8.54%) |
May 22, 2020 | 8.350 | 8.570 | 8.330 | 8.430 | 8,400 | -0.06(-0.71%) |
May 21, 2020 | 8.710 | 8.720 | 8.400 | 8.490 | 5,711 | -0.11(-1.28%) |
May 20, 2020 | 8.840 | 8.880 | 8.470 | 8.600 | 14,963 | -0.09(-1.04%) |
May 19, 2020 | 8.800 | 9.380 | 8.680 | 8.690 | 13,128 | -0.21(-2.36%) |
May 18, 2020 | 8.470 | 9.500 | 8.470 | 8.900 | 11,464 | +0.29(+3.37%) |
May 15, 2020 | 8.580 | 9.575 | 8.280 | 8.610 | 22,400 | -0.39(-4.33%) |
May 14, 2020 | 9.000 | 9.540 | 8.530 | 9.000 | 10,506 | -0.20(-2.17%) |
May 13, 2020 | 9.160 | 9.490 | 8.990 | 9.200 | 15,861 | -0.08(-0.82%) |
May 12, 2020 | 9.130 | 9.840 | 8.410 | 9.276 | 20,639 | -0.56(-5.73%) |
May 11, 2020 | 9.570 | 9.850 | 9.080 | 9.840 | 20,187 | +0.42(+4.46%) |
May 08, 2020 | 8.850 | 9.440 | 8.850 | 9.420 | 7,000 | +0.48(+5.37%) |
May 07, 2020 | 8.760 | 8.940 | 8.540 | 8.940 | 4,895 | +0.54(+6.43%) |
May 06, 2020 | 9.160 | 9.160 | 8.000 | 8.400 | 17,161 | -0.34(-3.89%) |
May 05, 2020 | 8.960 | 8.990 | 8.710 | 8.740 | 11,899 | -0.26(-2.89%) |
May 04, 2020 | 9.150 | 9.200 | 8.910 | 9.000 | 10,095 | -0.66(-6.83%) |
May 01, 2020 | 8.800 | 9.850 | 8.550 | 9.660 | 15,800 | +0.86(+9.77%) |
Apr 30, 2020 | 9.590 | 9.890 | 8.500 | 8.800 | 20,827 | -0.08(-0.90%) |
Apr 29, 2020 | 9.200 | 9.850 | 8.555 | 8.880 | 14,938 | +0.23(+2.66%) |
Apr 28, 2020 | 8.480 | 8.860 | 8.480 | 8.650 | 1,785 | +0.04(+0.46%) |
Apr 27, 2020 | 8.170 | 9.040 | 8.050 | 8.610 | 9,201 | -0.09(-1.04%) |
Apr 24, 2020 | 8.760 | 9.050 | 8.700 | 8.700 | 2,200 | +0.31(+3.70%) |
Apr 23, 2020 | 8.480 | 9.025 | 8.160 | 8.390 | 2,598 | -0.30(-3.40%) |
Apr 22, 2020 | 8.410 | 9.500 | 8.260 | 8.686 | 8,077 | +0.04(+0.41%) |
Apr 21, 2020 | 8.700 | 9.320 | 8.430 | 8.650 | 4,164 | -0.66(-7.14%) |
Apr 20, 2020 | 8.860 | 9.466 | 8.330 | 9.315 | 10,536 | +0.54(+6.21%) |
Apr 17, 2020 | 8.770 | 8.770 | 8.770 | 8.770 | 1,100 | +0.07(+0.80%) |
Apr 16, 2020 | 8.540 | 8.750 | 8.490 | 8.700 | 2,412 | -0.30(-3.33%) |
Apr 15, 2020 | 8.540 | 9.100 | 8.190 | 9.000 | 19,729 | -0.49(-5.16%) |
Apr 14, 2020 | 8.850 | 9.800 | 8.650 | 9.490 | 14,157 | +0.69(+7.84%) |
Apr 13, 2020 | 8.260 | 8.800 | 7.810 | 8.800 | 3,872 | +0.30(+3.53%) |
Apr 09, 2020 | 8.300 | 8.500 | 8.300 | 8.500 | 1,000 | +0.21(+2.53%) |
Apr 08, 2020 | 8.000 | 8.490 | 7.520 | 8.290 | 7,694 | +0.56(+7.20%) |
Apr 07, 2020 | 8.010 | 8.020 | 7.460 | 7.733 | 3,486 | +0.34(+4.65%) |
Apr 06, 2020 | 6.900 | 7.920 | 6.900 | 7.390 | 9,607 | -0.09(-1.24%) |
Apr 03, 2020 | 7.210 | 7.483 | 7.000 | 7.483 | 1,300 | +0.14(+1.95%) |
Apr 02, 2020 | 7.170 | 7.534 | 7.110 | 7.340 | 14,207 | +0.27(+3.82%) |
Apr 01, 2020 | 7.080 | 7.300 | 7.030 | 7.070 | 5,035 | -0.36(-4.84%) |
Mar 31, 2020 | 7.800 | 7.823 | 7.230 | 7.430 | 12,368 | -0.64(-7.93%) |
Mar 30, 2020 | 7.560 | 8.100 | 7.050 | 8.070 | 17,721 | +0.00(+0.00%) |
Mar 27, 2020 | 7.570 | 8.760 | 7.250 | 8.070 | 9,000 | +0.46(+6.04%) |
Mar 26, 2020 | 7.560 | 8.000 | 7.220 | 7.610 | 12,302 | -0.39(-4.87%) |
Mar 25, 2020 | 6.490 | 8.000 | 6.250 | 8.000 | 20,381 | +2.26(+39.37%) |
Mar 24, 2020 | 5.500 | 6.840 | 5.500 | 5.740 | 7,432 | +0.71(+14.12%) |
Mar 23, 2020 | 5.845 | 5.845 | 5.030 | 5.030 | 3,561 | -1.01(-16.72%) |
Mar 20, 2020 | 5.000 | 6.800 | 5.000 | 6.040 | 16,000 | +1.32(+27.97%) |
Mar 19, 2020 | 7.280 | 7.280 | 4.490 | 4.720 | 10,896 | +0.08(+1.72%) |
Mar 18, 2020 | 6.160 | 6.160 | 4.100 | 4.640 | 9,348 | -0.36(-7.20%) |
Mar 17, 2020 | 5.000 | 5.310 | 4.700 | 5.000 | 26,248 | +0.82(+19.62%) |
Mar 16, 2020 | 5.630 | 6.010 | 4.160 | 4.180 | 84,525 | -2.21(-34.64%) |
Mar 13, 2020 | 7.010 | 7.080 | 5.900 | 6.395 | 6,300 | -0.26(-3.91%) |
Mar 12, 2020 | 7.050 | 7.090 | 6.310 | 6.655 | 23,689 | -1.61(-19.53%) |
Mar 11, 2020 | 8.200 | 8.300 | 7.750 | 8.270 | 5,555 | -0.16(-1.90%) |
Mar 10, 2020 | 8.620 | 8.710 | 8.130 | 8.430 | 12,887 | -0.22(-2.54%) |
Mar 09, 2020 | 8.260 | 8.780 | 7.790 | 8.650 | 30,171 | -0.73(-7.78%) |
Mar 06, 2020 | 8.870 | 9.380 | 8.810 | 9.380 | 4,200 | -0.41(-4.19%) |
Mar 05, 2020 | 9.260 | 9.790 | 8.700 | 9.790 | 3,686 | -0.01(-0.10%) |
Mar 04, 2020 | 9.410 | 9.800 | 9.410 | 9.800 | 4,080 | +0.59(+6.41%) |
Mar 03, 2020 | 9.840 | 9.840 | 9.190 | 9.210 | 16,072 | +0.08(+0.88%) |
Mar 02, 2020 | 9.170 | 9.300 | 9.070 | 9.130 | 9,191 | +0.74(+8.82%) |
Feb 28, 2020 | 9.000 | 9.000 | 8.360 | 8.390 | 6,000 | -0.57(-6.36%) |
Feb 27, 2020 | 9.400 | 9.430 | 8.510 | 8.960 | 42,303 | -0.90(-9.13%) |
Feb 26, 2020 | 9.660 | 10.04 | 9.611 | 9.860 | 11,975 | +0.30(+3.14%) |
Feb 25, 2020 | 9.800 | 9.890 | 9.560 | 9.560 | 31,341 | -0.32(-3.25%) |
Feb 24, 2020 | 10.01 | 10.10 | 9.800 | 9.881 | 45,474 | -0.50(-4.81%) |
Feb 21, 2020 | 10.44 | 10.46 | 10.34 | 10.38 | 16,200 | -0.02(-0.19%) |
Feb 20, 2020 | 10.73 | 10.87 | 10.29 | 10.40 | 11,827 | -0.33(-3.08%) |
Feb 19, 2020 | 10.66 | 11.00 | 10.40 | 10.73 | 20,342 | -0.11(-1.01%) |
Feb 18, 2020 | 10.35 | 10.90 | 10.35 | 10.84 | 16,530 | +0.60(+5.86%) |
Feb 14, 2020 | 10.40 | 10.53 | 10.17 | 10.24 | 4,800 | +0.04(+0.39%) |
Feb 13, 2020 | 10.69 | 10.75 | 10.20 | 10.20 | 22,108 | -0.40(-3.77%) |
Feb 12, 2020 | 10.77 | 10.89 | 10.40 | 10.60 | 20,233 | -0.01(-0.07%) |
Feb 11, 2020 | 10.88 | 10.91 | 10.51 | 10.61 | 34,488 | -0.10(-0.96%) |
Feb 10, 2020 | 10.60 | 10.73 | 10.26 | 10.71 | 9,697 | +0.20(+1.90%) |
Feb 07, 2020 | 10.75 | 10.81 | 10.50 | 10.51 | 9,200 | -0.10(-0.94%) |
Feb 06, 2020 | 10.96 | 11.02 | 10.50 | 10.61 | 8,244 | -0.29(-2.66%) |
Feb 05, 2020 | 11.17 | 11.18 | 10.82 | 10.90 | 6,424 | -0.16(-1.45%) |
Feb 04, 2020 | 11.16 | 11.19 | 10.95 | 11.06 | 10,919 | +0.45(+4.24%) |
Feb 03, 2020 | 11.00 | 11.30 | 10.60 | 10.61 | 23,639 | -0.19(-1.76%) |
Jan 31, 2020 | 10.97 | 11.07 | 10.80 | 10.80 | 15,300 | -0.37(-3.31%) |
Jan 30, 2020 | 11.30 | 11.30 | 10.86 | 11.17 | 18,481 | -0.35(-3.04%) |
Jan 29, 2020 | 11.58 | 11.62 | 11.40 | 11.52 | 3,548 | +0.35(+3.13%) |
Jan 28, 2020 | 11.29 | 11.52 | 11.17 | 11.17 | 7,841 | -0.31(-2.70%) |
Jan 27, 2020 | 11.24 | 11.50 | 11.16 | 11.48 | 11,530 | +0.38(+3.42%) |
Jan 24, 2020 | 11.60 | 11.61 | 11.01 | 11.10 | 18,200 | -0.16(-1.42%) |
Jan 23, 2020 | 11.74 | 11.78 | 11.26 | 11.26 | 9,590 | -0.34(-2.93%) |
Jan 22, 2020 | 12.33 | 12.49 | 11.60 | 11.60 | 25,393 | -0.82(-6.60%) |
Jan 21, 2020 | 12.31 | 12.64 | 12.16 | 12.42 | 51,361 | +0.43(+3.59%) |
Jan 17, 2020 | 11.78 | 11.99 | 11.37 | 11.99 | 29,500 | +0.67(+5.92%) |
Jan 16, 2020 | 11.26 | 11.62 | 11.26 | 11.32 | 14,892 | +0.01(+0.09%) |
Jan 15, 2020 | 11.34 | 11.39 | 11.02 | 11.31 | 20,806 | +0.01(+0.09%) |
Jan 14, 2020 | 11.40 | 11.64 | 11.21 | 11.30 | 27,445 | -0.68(-5.68%) |
Jan 13, 2020 | 11.68 | 12.28 | 11.43 | 11.98 | 100,354 | +0.88(+7.93%) |
Jan 10, 2020 | 10.99 | 11.20 | 10.77 | 11.10 | 26,600 | +0.55(+5.26%) |
Jan 09, 2020 | 10.95 | 11.07 | 10.28 | 10.54 | 57,151 | +0.33(+3.28%) |
Jan 08, 2020 | 10.37 | 10.41 | 10.16 | 10.21 | 15,557 | -0.01(-0.10%) |
Jan 07, 2020 | 10.42 | 10.47 | 10.18 | 10.22 | 17,353 | -0.06(-0.58%) |
Jan 06, 2020 | 10.13 | 10.49 | 10.00 | 10.28 | 40,547 | +0.15(+1.48%) |
Jan 03, 2020 | 10.77 | 10.86 | 10.09 | 10.13 | 43,000 | -1.12(-9.96%) |
Jan 02, 2020 | 11.48 | 11.48 | 10.67 | 11.25 | 66,402 | +0.83(+7.97%) |
Dec 31, 2019 | 10.53 | 10.91 | 10.42 | 10.42 | 28,400 | -0.04(-0.38%) |
Dec 30, 2019 | 10.50 | 10.82 | 10.33 | 10.46 | 36,474 | +0.17(+1.65%) |
Dec 27, 2019 | 10.17 | 10.41 | 9.809 | 10.29 | 88,500 | +0.82(+8.66%) |
Dec 26, 2019 | 9.360 | 9.766 | 9.250 | 9.470 | 46,144 | +0.12(+1.28%) |
Dec 24, 2019 | 9.600 | 9.719 | 8.480 | 9.350 | 47,600 | -0.25(-2.60%) |
Dec 23, 2019 | 10.00 | 10.09 | 9.600 | 9.600 | 22,155 | -0.26(-2.64%) |
Dec 20, 2019 | 9.720 | 10.02 | 9.710 | 9.860 | 30,700 | +0.04(+0.41%) |
Dec 19, 2019 | 10.18 | 10.18 | 9.760 | 9.820 | 24,312 | -0.26(-2.58%) |
Dec 18, 2019 | 10.42 | 10.93 | 9.869 | 10.08 | 43,495 | +0.23(+2.34%) |
Dec 17, 2019 | 9.790 | 10.12 | 9.750 | 9.850 | 36,722 | -0.03(-0.30%) |
Dec 16, 2019 | 10.32 | 10.66 | 9.520 | 9.880 | 82,214 | -0.47(-4.54%) |
Dec 13, 2019 | 10.59 | 10.90 | 10.31 | 10.35 | 114,200 | -0.53(-4.87%) |
Dec 12, 2019 | 10.87 | 11.19 | 10.50 | 10.88 | 94,227 | +0.02(+0.18%) |
Dec 11, 2019 | 11.00 | 11.05 | 10.72 | 10.86 | 41,834 | +0.41(+3.92%) |
Dec 10, 2019 | 11.44 | 11.46 | 10.26 | 10.45 | 88,801 | -1.55(-12.92%) |
Dec 09, 2019 | 12.80 | 12.80 | 11.92 | 12.00 | 45,130 | -0.68(-5.36%) |
Dec 06, 2019 | 12.60 | 12.80 | 12.15 | 12.68 | 52,200 | +0.61(+5.05%) |
Dec 05, 2019 | 12.64 | 12.71 | 11.72 | 12.07 | 27,353 | -0.67(-5.26%) |
Dec 04, 2019 | 12.46 | 12.89 | 12.39 | 12.74 | 31,749 | +0.42(+3.41%) |
Dec 03, 2019 | 12.09 | 12.47 | 11.79 | 12.32 | 27,007 | +0.73(+6.30%) |
Dec 02, 2019 | 11.94 | 12.25 | 11.57 | 11.59 | 43,682 | +0.14(+1.22%) |
Nov 29, 2019 | 12.00 | 12.19 | 11.10 | 11.45 | 28,800 | -0.12(-1.04%) |
Nov 27, 2019 | 11.13 | 11.58 | 11.13 | 11.57 | 6,600 | +0.52(+4.71%) |
Nov 26, 2019 | 11.47 | 11.47 | 10.85 | 11.05 | 13,968 | -0.80(-6.79%) |
Nov 25, 2019 | 12.17 | 12.17 | 11.10 | 11.86 | 45,624 | -0.71(-5.61%) |
Nov 22, 2019 | 12.43 | 12.94 | 11.76 | 12.56 | 205,300 | +1.17(+10.27%) |
Nov 21, 2019 | 11.90 | 12.05 | 10.32 | 11.39 | 172,043 | +0.41(+3.73%) |
Nov 20, 2019 | 12.54 | 12.58 | 10.98 | 10.98 | 143,399 | -0.02(-0.18%) |
Nov 19, 2019 | 10.31 | 11.11 | 9.500 | 11.00 | 217,108 | +1.84(+20.02%) |
Nov 18, 2019 | 8.981 | 9.230 | 8.870 | 9.165 | 8,961 | +0.48(+5.59%) |
Nov 15, 2019 | 9.051 | 9.051 | 8.600 | 8.680 | 22,500 | -0.07(-0.80%) |
Nov 14, 2019 | 9.300 | 9.300 | 8.700 | 8.750 | 15,186 | -0.39(-4.27%) |
Nov 13, 2019 | 9.230 | 9.350 | 8.810 | 9.140 | 17,347 | +0.16(+1.79%) |
Nov 12, 2019 | 9.280 | 9.410 | 8.640 | 8.979 | 44,425 | +0.08(+0.89%) |
Nov 11, 2019 | 9.400 | 9.400 | 8.810 | 8.900 | 34,532 | +0.03(+0.28%) |
Nov 08, 2019 | 9.320 | 9.320 | 8.660 | 8.875 | 32,100 | -0.05(-0.56%) |
Nov 07, 2019 | 9.110 | 9.170 | 8.818 | 8.925 | 11,724 | +0.01(+0.11%) |
Nov 06, 2019 | 9.700 | 9.800 | 8.770 | 8.915 | 27,727 | -0.38(-4.04%) |
Nov 05, 2019 | 9.610 | 9.610 | 9.050 | 9.290 | 19,249 | -0.96(-9.37%) |
Nov 04, 2019 | 9.720 | 10.25 | 9.650 | 10.25 | 25,595 | +1.20(+13.26%) |
Nov 01, 2019 | 8.640 | 9.050 | 8.640 | 9.050 | 10,000 | +0.59(+6.99%) |
Oct 31, 2019 | 8.770 | 8.940 | 8.210 | 8.458 | 22,805 | -0.39(-4.42%) |
Oct 30, 2019 | 9.330 | 9.330 | 8.820 | 8.850 | 10,597 | -1.04(-10.52%) |
Oct 29, 2019 | 8.860 | 9.890 | 8.810 | 9.890 | 2,946 | +1.22(+14.07%) |
Oct 28, 2019 | 8.870 | 8.870 | 8.670 | 8.670 | 2,471 | -0.03(-0.34%) |
Oct 25, 2019 | 8.900 | 9.040 | 8.600 | 8.700 | 11,800 | -0.29(-3.23%) |
Oct 24, 2019 | 9.120 | 9.130 | 8.640 | 8.990 | 10,215 | +0.10(+1.17%) |
Oct 23, 2019 | 8.960 | 9.110 | 8.850 | 8.886 | 4,891 | +0.39(+4.54%) |
Oct 22, 2019 | 9.210 | 9.210 | 8.100 | 8.500 | 72,713 | -0.86(-9.19%) |
Oct 21, 2019 | 9.600 | 9.860 | 9.310 | 9.360 | 2,880 | -0.10(-1.06%) |
Oct 18, 2019 | 9.720 | 9.720 | 9.460 | 9.460 | 3,400 | -0.32(-3.27%) |
Oct 17, 2019 | 9.790 | 9.830 | 9.553 | 9.780 | 16,205 | +0.06(+0.67%) |
Oct 16, 2019 | 9.790 | 9.890 | 9.600 | 9.715 | 5,444 | -0.06(-0.66%) |
Oct 15, 2019 | 9.870 | 9.930 | 9.710 | 9.780 | 11,872 | -0.10(-1.01%) |
Oct 14, 2019 | 9.600 | 9.880 | 9.540 | 9.880 | 4,919 | +0.46(+4.88%) |
Oct 11, 2019 | 9.770 | 9.890 | 9.420 | 9.420 | 12,000 | -0.49(-4.94%) |
Oct 10, 2019 | 9.780 | 9.980 | 9.600 | 9.910 | 17,654 | -0.14(-1.39%) |
Oct 09, 2019 | 9.560 | 10.05 | 9.560 | 10.05 | 6,766 | +0.40(+4.15%) |
Oct 08, 2019 | 9.670 | 9.850 | 9.650 | 9.650 | 2,037 | -0.17(-1.73%) |
Oct 07, 2019 | 9.800 | 10.16 | 9.800 | 9.820 | 17,135 | -0.18(-1.80%) |
Oct 04, 2019 | 9.940 | 10.09 | 9.940 | 10.00 | 11,500 | -0.02(-0.20%) |
Oct 03, 2019 | 10.00 | 10.18 | 9.990 | 10.02 | 15,577 | +0.02(+0.20%) |
Oct 02, 2019 | 10.00 | 10.04 | 10.00 | 10.00 | 28,450 | +0.00(+0.00%) |