Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 16.16 | 16.46 | 15.86 | 15.97 | 29,353 | -0.17(-1.03%) |
Sep 29, 2020 | 16.22 | 16.38 | 15.83 | 16.13 | 18,743 | -0.12(-0.75%) |
Sep 28, 2020 | 15.10 | 16.40 | 15.07 | 16.26 | 64,790 | +1.37(+9.21%) |
Sep 25, 2020 | 15.18 | 15.36 | 14.68 | 14.89 | 48,909 | -0.47(-3.07%) |
Sep 24, 2020 | 17.65 | 17.70 | 14.47 | 15.36 | 257,458 | -2.25(-12.79%) |
Sep 23, 2020 | 17.38 | 18.42 | 17.02 | 17.61 | 176,771 | +0.42(+2.44%) |
Sep 22, 2020 | 16.15 | 17.97 | 15.91 | 17.19 | 152,398 | +1.23(+7.71%) |
Sep 21, 2020 | 15.79 | 16.06 | 15.57 | 15.96 | 46,021 | +0.14(+0.88%) |
Sep 18, 2020 | 16.26 | 16.28 | 15.81 | 15.82 | 72,276 | -0.10(-0.60%) |
Sep 17, 2020 | 15.82 | 16.06 | 15.71 | 15.92 | 22,348 | -0.10(-0.60%) |
Sep 16, 2020 | 16.08 | 16.36 | 15.81 | 16.01 | 35,130 | +0.06(+0.38%) |
Sep 15, 2020 | 15.86 | 16.37 | 15.71 | 15.95 | 39,441 | +0.13(+0.83%) |
Sep 14, 2020 | 15.00 | 15.99 | 15.00 | 15.82 | 74,974 | +0.82(+5.47%) |
Sep 11, 2020 | 15.29 | 15.43 | 14.96 | 15.00 | 44,213 | -0.14(-0.92%) |
Sep 10, 2020 | 15.29 | 15.59 | 14.86 | 15.14 | 76,158 | -0.15(-0.96%) |
Sep 09, 2020 | 15.07 | 15.61 | 14.94 | 15.29 | 40,050 | +0.47(+3.16%) |
Sep 08, 2020 | 15.55 | 15.55 | 14.72 | 14.82 | 33,063 | -0.75(-4.84%) |
Sep 04, 2020 | 15.81 | 16.05 | 14.74 | 15.57 | 49,881 | -0.02(-0.11%) |
Sep 03, 2020 | 16.71 | 16.71 | 15.24 | 15.59 | 63,120 | -1.05(-6.30%) |
Sep 02, 2020 | 16.14 | 17.17 | 15.96 | 16.64 | 95,315 | +0.55(+3.45%) |
Sep 01, 2020 | 15.70 | 16.13 | 15.63 | 16.08 | 36,412 | +0.38(+2.43%) |
Aug 31, 2020 | 15.89 | 15.89 | 15.62 | 15.70 | 39,010 | -0.20(-1.25%) |
Aug 28, 2020 | 15.90 | 16.02 | 15.80 | 15.90 | 22,977 | +0.00(+0.00%) |
Aug 27, 2020 | 16.23 | 16.28 | 15.86 | 15.90 | 22,891 | -0.22(-1.34%) |
Aug 26, 2020 | 16.00 | 16.23 | 15.91 | 16.12 | 60,321 | +0.16(+1.03%) |
Aug 25, 2020 | 16.13 | 16.13 | 15.66 | 15.95 | 21,260 | -0.06(-0.38%) |
Aug 24, 2020 | 16.13 | 16.18 | 15.86 | 16.01 | 53,873 | +0.10(+0.65%) |
Aug 21, 2020 | 15.97 | 16.01 | 15.57 | 15.91 | 63,044 | +0.03(+0.16%) |
Aug 20, 2020 | 15.87 | 16.11 | 15.69 | 15.88 | 20,133 | -0.13(-0.81%) |
Aug 19, 2020 | 16.11 | 16.41 | 16.01 | 16.01 | 32,938 | -0.10(-0.59%) |
Aug 18, 2020 | 16.42 | 16.42 | 15.72 | 16.11 | 50,910 | +0.08(+0.49%) |
Aug 17, 2020 | 16.02 | 16.42 | 15.89 | 16.03 | 68,989 | +0.02(+0.11%) |
Aug 14, 2020 | 16.20 | 16.38 | 15.69 | 16.01 | 79,903 | -0.17(-1.07%) |
Aug 13, 2020 | 16.19 | 16.36 | 15.97 | 16.19 | 57,290 | +0.08(+0.48%) |
Aug 12, 2020 | 15.99 | 16.53 | 15.75 | 16.11 | 70,969 | +0.32(+2.03%) |
Aug 11, 2020 | 16.30 | 16.31 | 15.76 | 15.79 | 75,838 | -0.20(-1.25%) |
Aug 10, 2020 | 15.35 | 16.20 | 15.02 | 15.99 | 103,050 | +0.79(+5.19%) |
Aug 07, 2020 | 15.07 | 15.71 | 14.90 | 15.20 | 63,506 | +0.04(+0.29%) |
Aug 06, 2020 | 15.20 | 17.29 | 14.72 | 15.16 | 132,832 | +1.34(+9.72%) |
Aug 05, 2020 | 14.07 | 14.07 | 13.42 | 13.81 | 31,551 | -0.08(-0.56%) |
Aug 04, 2020 | 13.42 | 14.06 | 13.42 | 13.89 | 62,708 | +0.42(+3.08%) |
Aug 03, 2020 | 13.43 | 13.72 | 13.12 | 13.48 | 48,173 | +0.18(+1.37%) |
Jul 31, 2020 | 13.43 | 13.72 | 12.99 | 13.29 | 52,422 | -0.28(-2.04%) |
Jul 30, 2020 | 13.16 | 13.66 | 12.99 | 13.57 | 47,854 | +0.36(+2.69%) |
Jul 29, 2020 | 12.85 | 13.42 | 12.85 | 13.22 | 93,707 | +0.30(+2.35%) |
Jul 28, 2020 | 12.96 | 13.07 | 12.65 | 12.91 | 40,123 | -0.05(-0.40%) |
Jul 27, 2020 | 13.22 | 13.22 | 12.09 | 12.96 | 28,856 | -0.20(-1.51%) |
Jul 24, 2020 | 13.40 | 13.40 | 13.11 | 13.16 | 39,720 | -0.22(-1.62%) |
Jul 23, 2020 | 13.38 | 13.59 | 13.22 | 13.38 | 32,649 | +0.00(+0.00%) |
Jul 22, 2020 | 13.21 | 13.42 | 13.15 | 13.38 | 53,031 | +0.17(+1.31%) |
Jul 21, 2020 | 11.87 | 13.39 | 11.87 | 13.21 | 119,876 | +1.45(+12.38%) |
Jul 20, 2020 | 12.13 | 12.21 | 11.54 | 11.75 | 19,587 | -0.41(-3.35%) |
Jul 17, 2020 | 11.95 | 12.54 | 11.95 | 12.16 | 47,226 | +0.10(+0.86%) |
Jul 16, 2020 | 11.93 | 12.38 | 11.51 | 12.06 | 42,574 | +0.06(+0.51%) |
Jul 15, 2020 | 11.65 | 12.06 | 11.09 | 11.99 | 79,406 | +0.49(+4.29%) |
Jul 14, 2020 | 11.81 | 12.12 | 11.40 | 11.50 | 37,100 | -0.30(-2.57%) |
Jul 13, 2020 | 12.12 | 12.26 | 11.68 | 11.80 | 34,081 | -0.19(-1.59%) |
Jul 10, 2020 | 11.85 | 12.11 | 11.70 | 11.99 | 33,716 | +0.42(+3.67%) |
Jul 09, 2020 | 11.79 | 12.00 | 11.02 | 11.57 | 48,707 | -0.17(-1.47%) |
Jul 08, 2020 | 11.95 | 12.40 | 11.58 | 11.74 | 47,626 | -0.33(-2.73%) |
Jul 07, 2020 | 11.87 | 12.56 | 11.87 | 12.07 | 54,998 | +0.08(+0.65%) |
Jul 06, 2020 | 12.15 | 12.39 | 11.84 | 11.99 | 53,169 | +0.08(+0.65%) |
Jul 02, 2020 | 12.61 | 12.61 | 11.79 | 11.92 | 19,629 | -0.48(-3.91%) |
Jul 01, 2020 | 11.88 | 12.83 | 11.85 | 12.40 | 78,888 | +0.31(+2.58%) |
Jun 30, 2020 | 12.17 | 12.56 | 11.79 | 12.09 | 96,905 | -0.11(-0.92%) |
Jun 29, 2020 | 12.99 | 12.99 | 12.06 | 12.20 | 71,643 | -0.73(-5.63%) |
Jun 26, 2020 | 11.53 | 13.08 | 11.53 | 12.93 | 372,150 | +1.52(+13.36%) |
Jun 25, 2020 | 11.12 | 11.56 | 11.12 | 11.41 | 47,542 | +0.16(+1.39%) |
Jun 24, 2020 | 11.45 | 11.86 | 10.77 | 11.25 | 88,012 | -0.20(-1.74%) |
Jun 23, 2020 | 10.61 | 11.69 | 10.39 | 11.45 | 99,308 | +1.15(+11.19%) |
Jun 22, 2020 | 10.12 | 10.30 | 9.691 | 10.30 | 60,420 | +0.12(+1.19%) |
Jun 19, 2020 | 9.769 | 10.18 | 9.570 | 10.18 | 125,628 | +0.55(+5.67%) |
Jun 18, 2020 | 9.708 | 9.812 | 9.561 | 9.630 | 40,154 | -0.10(-0.98%) |
Jun 17, 2020 | 9.682 | 9.734 | 9.561 | 9.726 | 29,424 | +0.15(+1.54%) |
Jun 16, 2020 | 9.942 | 10.01 | 9.379 | 9.579 | 33,066 | +0.19(+2.03%) |
Jun 15, 2020 | 8.756 | 9.431 | 8.747 | 9.388 | 36,934 | +0.31(+3.44%) |
Jun 12, 2020 | 9.951 | 9.951 | 8.851 | 9.076 | 24,017 | -0.39(-4.12%) |
Jun 11, 2020 | 10.11 | 10.11 | 9.232 | 9.466 | 62,341 | -0.83(-8.07%) |
Jun 10, 2020 | 10.71 | 10.85 | 10.22 | 10.30 | 33,020 | -0.42(-3.88%) |
Jun 09, 2020 | 10.38 | 10.83 | 10.11 | 10.71 | 35,417 | +0.16(+1.56%) |
Jun 08, 2020 | 10.41 | 10.69 | 10.41 | 10.55 | 21,221 | +0.44(+4.37%) |
Jun 05, 2020 | 10.18 | 10.48 | 10.01 | 10.11 | 64,661 | +0.14(+1.39%) |
Jun 04, 2020 | 9.994 | 10.38 | 9.882 | 9.968 | 61,168 | -0.07(-0.69%) |
Jun 03, 2020 | 9.726 | 10.04 | 9.310 | 10.04 | 49,778 | +0.37(+3.85%) |
Jun 02, 2020 | 9.336 | 9.691 | 9.275 | 9.665 | 44,720 | +0.37(+4.01%) |
Jun 01, 2020 | 8.721 | 9.440 | 8.721 | 9.293 | 68,842 | +0.56(+6.45%) |
May 29, 2020 | 8.686 | 8.903 | 8.444 | 8.730 | 34,409 | +0.04(+0.45%) |
May 28, 2020 | 9.016 | 9.281 | 8.691 | 8.691 | 46,120 | -0.08(-0.88%) |
May 27, 2020 | 9.153 | 9.170 | 8.725 | 8.768 | 52,808 | -0.09(-0.97%) |
May 26, 2020 | 8.545 | 8.939 | 8.126 | 8.853 | 59,800 | +0.54(+6.48%) |
May 22, 2020 | 8.272 | 8.511 | 8.128 | 8.314 | 35,422 | +0.11(+1.36%) |
May 21, 2020 | 7.887 | 8.263 | 7.758 | 8.203 | 79,832 | +0.36(+4.58%) |
May 20, 2020 | 7.673 | 7.904 | 7.664 | 7.844 | 55,942 | +0.34(+4.56%) |
May 19, 2020 | 7.596 | 7.690 | 7.485 | 7.502 | 32,506 | -0.15(-1.90%) |
May 18, 2020 | 7.870 | 8.049 | 7.493 | 7.647 | 70,113 | +0.13(+1.71%) |
May 15, 2020 | 7.741 | 8.383 | 7.271 | 7.519 | 161,212 | -0.05(-0.68%) |
May 14, 2020 | 7.279 | 7.570 | 7.271 | 7.570 | 34,080 | +0.17(+2.31%) |
May 13, 2020 | 7.168 | 7.510 | 7.160 | 7.399 | 45,476 | +0.12(+1.65%) |
May 12, 2020 | 7.793 | 7.793 | 7.241 | 7.279 | 45,148 | -0.42(-5.44%) |
May 11, 2020 | 7.143 | 7.904 | 7.108 | 7.699 | 60,257 | +0.67(+9.49%) |
May 08, 2020 | 7.074 | 7.271 | 6.843 | 7.031 | 35,773 | +0.13(+1.86%) |
May 07, 2020 | 6.664 | 7.027 | 6.535 | 6.903 | 47,311 | +0.36(+5.49%) |
May 06, 2020 | 6.501 | 6.612 | 6.450 | 6.544 | 32,194 | +0.21(+3.24%) |
May 05, 2020 | 6.672 | 6.672 | 6.338 | 6.338 | 36,174 | -0.33(-4.88%) |
May 04, 2020 | 6.732 | 6.929 | 6.544 | 6.664 | 20,262 | -0.01(-0.13%) |
May 01, 2020 | 7.074 | 7.074 | 6.424 | 6.672 | 33,785 | -0.64(-8.77%) |
Apr 30, 2020 | 7.647 | 7.699 | 7.160 | 7.314 | 27,251 | -0.34(-4.47%) |
Apr 29, 2020 | 6.817 | 7.656 | 6.595 | 7.656 | 54,605 | +1.15(+17.61%) |
Apr 28, 2020 | 6.621 | 6.655 | 6.356 | 6.510 | 56,777 | +0.06(+0.93%) |
Apr 27, 2020 | 6.501 | 6.629 | 6.373 | 6.450 | 55,228 | -0.01(-0.13%) |
Apr 24, 2020 | 6.330 | 6.501 | 6.253 | 6.458 | 17,769 | +0.18(+2.86%) |
Apr 23, 2020 | 6.312 | 6.411 | 6.202 | 6.279 | 41,788 | -0.19(-2.91%) |
Apr 22, 2020 | 6.629 | 6.629 | 6.338 | 6.467 | 42,053 | -0.06(-0.92%) |
Apr 21, 2020 | 6.407 | 6.587 | 6.296 | 6.527 | 36,688 | -0.09(-1.29%) |
Apr 20, 2020 | 6.287 | 6.762 | 6.287 | 6.612 | 52,970 | +0.33(+5.17%) |
Apr 17, 2020 | 5.988 | 6.338 | 5.988 | 6.287 | 34,720 | +0.34(+5.76%) |
Apr 16, 2020 | 5.979 | 5.979 | 5.697 | 5.945 | 83,019 | +0.74(+14.31%) |
Apr 15, 2020 | 5.175 | 5.346 | 4.722 | 5.201 | 40,235 | +0.04(+0.83%) |
Apr 14, 2020 | 5.757 | 5.757 | 4.995 | 5.158 | 29,409 | -0.24(-4.44%) |
Apr 13, 2020 | 5.321 | 5.637 | 4.876 | 5.398 | 50,583 | +0.09(+1.77%) |
Apr 09, 2020 | 5.124 | 5.388 | 4.987 | 5.303 | 41,267 | +0.34(+6.90%) |
Apr 08, 2020 | 4.696 | 5.047 | 4.551 | 4.961 | 30,675 | +0.25(+5.26%) |
Apr 07, 2020 | 4.705 | 4.833 | 4.390 | 4.713 | 31,454 | +0.07(+1.47%) |
Apr 06, 2020 | 4.311 | 4.645 | 4.191 | 4.645 | 28,370 | +0.58(+14.32%) |
Apr 03, 2020 | 4.290 | 4.364 | 4.012 | 4.063 | 47,112 | -0.60(-12.84%) |
Apr 02, 2020 | 4.268 | 4.765 | 4.268 | 4.662 | 38,076 | +0.28(+6.45%) |
Apr 01, 2020 | 4.936 | 4.944 | 4.380 | 4.380 | 64,771 | -0.71(-13.95%) |
Mar 31, 2020 | 5.055 | 5.386 | 4.816 | 5.090 | 55,157 | -0.13(-2.46%) |
Mar 30, 2020 | 4.730 | 5.411 | 4.730 | 5.218 | 57,772 | +0.36(+7.39%) |
Mar 27, 2020 | 5.511 | 5.511 | 4.859 | 4.859 | 35,656 | -0.50(-9.41%) |
Mar 26, 2020 | 5.500 | 5.757 | 5.124 | 5.363 | 35,534 | -0.20(-3.54%) |
Mar 25, 2020 | 5.312 | 5.560 | 5.158 | 5.560 | 14,174 | +0.09(+1.56%) |
Mar 24, 2020 | 4.961 | 5.526 | 4.820 | 5.475 | 57,040 | +0.44(+8.66%) |
Mar 23, 2020 | 4.936 | 5.415 | 4.705 | 5.038 | 23,247 | -0.09(-1.83%) |
Mar 20, 2020 | 5.158 | 5.310 | 4.833 | 5.132 | 51,087 | -0.15(-2.91%) |
Mar 19, 2020 | 5.346 | 5.757 | 4.927 | 5.286 | 36,566 | -0.15(-2.83%) |
Mar 18, 2020 | 5.800 | 5.834 | 5.201 | 5.440 | 44,881 | -0.80(-12.88%) |
Mar 17, 2020 | 5.740 | 6.244 | 5.269 | 6.244 | 46,860 | +1.03(+19.67%) |
Mar 16, 2020 | 6.253 | 6.792 | 4.919 | 5.218 | 92,309 | -0.99(-15.98%) |
Mar 13, 2020 | 5.072 | 6.270 | 5.072 | 6.210 | 35,656 | +0.94(+17.86%) |
Mar 12, 2020 | 5.107 | 5.637 | 5.098 | 5.269 | 40,828 | -0.21(-3.90%) |
Mar 11, 2020 | 5.774 | 5.885 | 5.205 | 5.483 | 56,883 | -0.37(-6.29%) |
Mar 10, 2020 | 5.945 | 6.065 | 5.654 | 5.851 | 35,796 | -0.21(-3.39%) |
Mar 09, 2020 | 6.219 | 6.446 | 5.693 | 6.056 | 41,157 | -0.21(-3.28%) |
Mar 06, 2020 | 6.279 | 6.621 | 6.210 | 6.261 | 42,787 | -0.15(-2.33%) |
Mar 05, 2020 | 6.512 | 6.823 | 6.218 | 6.411 | 17,862 | -0.11(-1.68%) |
Mar 04, 2020 | 6.798 | 7.429 | 6.310 | 6.521 | 56,330 | -0.22(-3.25%) |
Mar 03, 2020 | 7.126 | 7.286 | 6.519 | 6.739 | 57,960 | -0.43(-5.99%) |
Mar 02, 2020 | 7.194 | 7.194 | 7.009 | 7.168 | 28,300 | +0.03(+0.35%) |
Feb 28, 2020 | 7.228 | 7.337 | 6.983 | 7.143 | 27,930 | -0.10(-1.39%) |
Feb 27, 2020 | 7.429 | 7.741 | 7.034 | 7.244 | 45,113 | -0.34(-4.44%) |
Feb 26, 2020 | 7.202 | 7.791 | 7.059 | 7.581 | 30,058 | +0.43(+6.00%) |
Feb 25, 2020 | 7.320 | 7.480 | 7.076 | 7.152 | 39,859 | -0.23(-3.08%) |
Feb 24, 2020 | 7.295 | 7.648 | 7.118 | 7.379 | 20,885 | -0.15(-2.01%) |
Feb 21, 2020 | 7.253 | 7.530 | 7.236 | 7.530 | 13,311 | +0.34(+4.68%) |
Feb 20, 2020 | 7.307 | 7.307 | 7.126 | 7.194 | 21,530 | +0.03(+0.35%) |
Feb 19, 2020 | 7.286 | 7.295 | 7.135 | 7.168 | 14,281 | -0.03(-0.35%) |
Feb 18, 2020 | 7.337 | 7.362 | 7.152 | 7.194 | 23,520 | +0.02(+0.23%) |
Feb 14, 2020 | 7.542 | 7.542 | 7.126 | 7.177 | 36,013 | -0.27(-3.62%) |
Feb 13, 2020 | 7.396 | 7.682 | 7.387 | 7.446 | 5,981 | +0.03(+0.45%) |
Feb 12, 2020 | 7.640 | 7.652 | 7.404 | 7.412 | 17,771 | -0.06(-0.79%) |
Feb 11, 2020 | 7.623 | 7.816 | 7.446 | 7.471 | 11,063 | -0.20(-2.63%) |
Feb 10, 2020 | 7.564 | 7.744 | 7.547 | 7.673 | 8,552 | +0.08(+1.00%) |
Feb 07, 2020 | 7.808 | 7.808 | 7.581 | 7.597 | 8,438 | -0.08(-1.10%) |
Feb 06, 2020 | 7.833 | 7.858 | 7.665 | 7.682 | 20,702 | -0.11(-1.40%) |
Feb 05, 2020 | 7.816 | 7.909 | 7.732 | 7.791 | 14,262 | -0.03(-0.43%) |
Feb 04, 2020 | 7.656 | 7.951 | 7.648 | 7.825 | 21,628 | +0.25(+3.33%) |
Feb 03, 2020 | 7.581 | 7.841 | 7.539 | 7.572 | 29,565 | +0.17(+2.27%) |
Jan 31, 2020 | 7.575 | 7.575 | 7.404 | 7.404 | 34,943 | -0.08(-1.12%) |
Jan 30, 2020 | 7.564 | 7.589 | 7.480 | 7.488 | 14,910 | -0.08(-1.00%) |
Jan 29, 2020 | 7.480 | 7.774 | 7.480 | 7.564 | 15,924 | +0.03(+0.45%) |
Jan 28, 2020 | 7.505 | 7.572 | 7.471 | 7.530 | 10,990 | +0.01(+0.11%) |
Jan 27, 2020 | 7.480 | 7.731 | 7.475 | 7.522 | 15,037 | -0.01(-0.11%) |
Jan 24, 2020 | 7.597 | 7.976 | 7.530 | 7.530 | 19,967 | +0.00(+0.00%) |
Jan 23, 2020 | 7.471 | 7.581 | 7.471 | 7.530 | 27,342 | +0.01(+0.11%) |
Jan 22, 2020 | 7.581 | 7.581 | 7.488 | 7.522 | 8,920 | -0.05(-0.67%) |
Jan 21, 2020 | 7.547 | 7.635 | 7.497 | 7.572 | 42,600 | +0.03(+0.33%) |
Jan 17, 2020 | 7.766 | 7.808 | 7.530 | 7.547 | 32,685 | -0.17(-2.18%) |
Jan 16, 2020 | 7.715 | 7.816 | 7.589 | 7.715 | 31,979 | +0.09(+1.21%) |
Jan 15, 2020 | 7.673 | 7.808 | 7.572 | 7.623 | 44,511 | -0.02(-0.22%) |
Jan 14, 2020 | 7.808 | 7.850 | 7.614 | 7.640 | 45,693 | -0.09(-1.20%) |
Jan 13, 2020 | 8.010 | 8.054 | 7.572 | 7.732 | 50,317 | -0.28(-3.47%) |
Jan 10, 2020 | 8.043 | 8.245 | 7.917 | 8.010 | 29,238 | -0.07(-0.83%) |
Jan 09, 2020 | 8.094 | 8.220 | 8.010 | 8.077 | 28,187 | -0.19(-2.24%) |
Jan 08, 2020 | 8.136 | 8.363 | 8.018 | 8.262 | 26,363 | +0.20(+2.51%) |
Jan 07, 2020 | 8.102 | 8.355 | 7.947 | 8.060 | 41,103 | -0.06(-0.73%) |
Jan 06, 2020 | 8.077 | 8.355 | 7.977 | 8.119 | 28,642 | -0.04(-0.52%) |
Jan 03, 2020 | 8.094 | 8.229 | 8.027 | 8.161 | 12,242 | +0.14(+1.78%) |
Jan 02, 2020 | 8.186 | 8.220 | 7.959 | 8.018 | 20,112 | -0.25(-3.05%) |
Dec 31, 2019 | 8.153 | 8.346 | 8.153 | 8.271 | 33,041 | +0.16(+1.97%) |
Dec 30, 2019 | 8.178 | 8.254 | 8.069 | 8.111 | 22,378 | -0.13(-1.53%) |
Dec 27, 2019 | 8.136 | 8.262 | 8.010 | 8.237 | 23,652 | +0.07(+0.82%) |
Dec 26, 2019 | 7.912 | 8.195 | 7.912 | 8.170 | 18,834 | +0.34(+4.41%) |
Dec 24, 2019 | 7.900 | 7.934 | 7.800 | 7.825 | 9,508 | -0.03(-0.32%) |
Dec 23, 2019 | 7.993 | 8.161 | 7.825 | 7.850 | 29,085 | -0.07(-0.85%) |
Dec 20, 2019 | 8.372 | 8.407 | 7.917 | 7.917 | 64,538 | -0.45(-5.43%) |
Dec 19, 2019 | 8.405 | 8.414 | 8.329 | 8.372 | 11,078 | -0.04(-0.50%) |
Dec 18, 2019 | 8.489 | 8.540 | 8.329 | 8.414 | 18,824 | -0.02(-0.20%) |
Dec 17, 2019 | 8.599 | 8.648 | 8.363 | 8.430 | 28,121 | -0.10(-1.18%) |
Dec 16, 2019 | 8.674 | 8.743 | 8.502 | 8.531 | 33,399 | -0.03(-0.39%) |
Dec 13, 2019 | 8.935 | 9.036 | 8.473 | 8.565 | 31,972 | -0.29(-3.23%) |
Dec 12, 2019 | 8.935 | 9.104 | 8.795 | 8.851 | 20,321 | -0.16(-1.77%) |
Dec 11, 2019 | 9.095 | 9.154 | 8.910 | 9.011 | 16,158 | -0.19(-2.10%) |
Dec 10, 2019 | 9.070 | 9.230 | 9.003 | 9.204 | 20,898 | +0.08(+0.92%) |
Dec 09, 2019 | 9.078 | 9.196 | 8.960 | 9.120 | 7,617 | +0.08(+0.93%) |
Dec 06, 2019 | 9.137 | 9.171 | 9.028 | 9.036 | 14,738 | -0.05(-0.60%) |
Dec 05, 2019 | 9.213 | 9.328 | 9.091 | 9.091 | 17,577 | -0.02(-0.18%) |
Dec 04, 2019 | 9.099 | 9.224 | 9.099 | 9.108 | 11,572 | +0.08(+0.92%) |
Dec 03, 2019 | 9.070 | 9.199 | 8.984 | 9.024 | 8,228 | -0.15(-1.63%) |
Dec 02, 2019 | 9.282 | 9.282 | 9.083 | 9.174 | 13,204 | -0.27(-2.82%) |
Nov 29, 2019 | 9.125 | 9.440 | 9.125 | 9.440 | 1,923 | -0.05(-0.53%) |
Nov 27, 2019 | 9.365 | 9.490 | 9.157 | 9.490 | 5,891 | +0.19(+2.06%) |
Nov 26, 2019 | 9.282 | 9.424 | 9.282 | 9.299 | 4,935 | +0.02(+0.18%) |
Nov 25, 2019 | 9.008 | 9.357 | 8.943 | 9.282 | 16,814 | +0.28(+3.14%) |
Nov 22, 2019 | 8.958 | 9.074 | 8.958 | 8.999 | 4,809 | +0.09(+1.03%) |
Nov 21, 2019 | 9.091 | 9.091 | 8.891 | 8.908 | 8,911 | -0.03(-0.37%) |
Nov 20, 2019 | 9.033 | 9.124 | 8.941 | 8.941 | 20,675 | -0.11(-1.19%) |
Nov 19, 2019 | 8.950 | 9.074 | 8.750 | 9.049 | 18,109 | +0.30(+3.42%) |
Nov 18, 2019 | 8.983 | 9.049 | 8.750 | 8.750 | 9,048 | -0.23(-2.59%) |
Nov 15, 2019 | 9.149 | 9.282 | 8.983 | 8.983 | 11,902 | -0.08(-0.92%) |
Nov 14, 2019 | 9.182 | 9.299 | 9.066 | 9.066 | 14,389 | -0.21(-2.24%) |
Nov 13, 2019 | 9.099 | 9.299 | 9.099 | 9.274 | 8,569 | +0.16(+1.73%) |
Nov 12, 2019 | 9.257 | 9.419 | 9.041 | 9.116 | 17,256 | -0.21(-2.23%) |
Nov 11, 2019 | 9.394 | 9.394 | 9.307 | 9.324 | 5,745 | +0.05(+0.54%) |
Nov 08, 2019 | 9.332 | 9.440 | 9.149 | 9.274 | 24,286 | -0.01(-0.09%) |
Nov 07, 2019 | 9.374 | 9.419 | 9.149 | 9.282 | 18,622 | -0.02(-0.18%) |
Nov 06, 2019 | 9.315 | 9.390 | 9.274 | 9.299 | 4,578 | -0.16(-1.67%) |
Nov 05, 2019 | 9.498 | 9.615 | 9.286 | 9.457 | 5,381 | -0.08(-0.87%) |
Nov 04, 2019 | 9.350 | 9.540 | 9.350 | 9.540 | 4,221 | +0.15(+1.59%) |
Nov 01, 2019 | 9.557 | 9.647 | 9.232 | 9.390 | 12,744 | -0.14(-1.48%) |
Oct 31, 2019 | 9.598 | 9.598 | 9.216 | 9.532 | 9,462 | -0.22(-2.22%) |
Oct 30, 2019 | 9.765 | 9.765 | 9.565 | 9.748 | 2,470 | -0.01(-0.09%) |
Oct 29, 2019 | 9.540 | 9.756 | 9.540 | 9.756 | 8,643 | +0.22(+2.27%) |
Oct 28, 2019 | 9.656 | 9.706 | 9.440 | 9.540 | 5,123 | -0.02(-0.26%) |
Oct 25, 2019 | 9.773 | 9.773 | 9.565 | 9.565 | 3,847 | -0.17(-1.79%) |
Oct 24, 2019 | 9.673 | 9.748 | 9.607 | 9.740 | 3,065 | +0.15(+1.56%) |
Oct 23, 2019 | 9.706 | 9.706 | 9.548 | 9.590 | 1,701 | -0.06(-0.60%) |
Oct 22, 2019 | 9.440 | 9.698 | 9.320 | 9.648 | 11,521 | +0.09(+0.96%) |
Oct 21, 2019 | 9.207 | 9.557 | 9.174 | 9.557 | 21,495 | +0.23(+2.50%) |
Oct 18, 2019 | 9.266 | 9.324 | 9.083 | 9.324 | 4,448 | +0.01(+0.09%) |
Oct 17, 2019 | 9.340 | 9.340 | 9.141 | 9.315 | 6,871 | +0.07(+0.72%) |
Oct 16, 2019 | 9.324 | 9.332 | 9.157 | 9.249 | 3,522 | -0.09(-0.98%) |
Oct 15, 2019 | 9.132 | 9.386 | 8.850 | 9.340 | 15,681 | +0.30(+3.31%) |
Oct 14, 2019 | 8.983 | 9.399 | 8.883 | 9.041 | 17,429 | -0.26(-2.77%) |
Oct 11, 2019 | 9.066 | 9.449 | 8.958 | 9.299 | 21,521 | +0.35(+3.90%) |
Oct 10, 2019 | 9.195 | 9.195 | 8.850 | 8.950 | 19,030 | +0.22(+2.48%) |
Oct 09, 2019 | 8.750 | 8.983 | 8.733 | 8.733 | 21,339 | -0.06(-0.66%) |
Oct 08, 2019 | 8.916 | 9.016 | 8.791 | 8.791 | 6,887 | -0.24(-2.67%) |
Oct 07, 2019 | 9.132 | 9.174 | 8.991 | 9.033 | 6,066 | -0.05(-0.55%) |
Oct 04, 2019 | 8.933 | 9.149 | 8.900 | 9.083 | 26,691 | +0.04(+0.46%) |
Oct 03, 2019 | 9.058 | 9.091 | 8.908 | 9.041 | 8,477 | -0.05(-0.55%) |
Oct 02, 2019 | 9.124 | 9.220 | 9.066 | 9.091 | 70,780 | -0.02(-0.18%) |