Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 10.28 | 10.55 | 10.16 | 10.36 | 354,949 | +0.07(+0.68%) |
Aug 28, 2020 | 10.28 | 10.38 | 10.12 | 10.29 | 175,700 | +0.18(+1.78%) |
Aug 27, 2020 | 10.14 | 10.35 | 10.05 | 10.11 | 240,599 | +0.06(+0.60%) |
Aug 26, 2020 | 10.02 | 10.14 | 9.940 | 10.05 | 407,410 | -0.02(-0.20%) |
Aug 25, 2020 | 10.01 | 10.15 | 9.920 | 10.07 | 384,913 | +0.08(+0.80%) |
Aug 24, 2020 | 10.57 | 10.57 | 9.970 | 9.990 | 369,054 | -0.50(-4.77%) |
Aug 21, 2020 | 10.72 | 11.50 | 10.36 | 10.49 | 309,900 | -0.26(-2.42%) |
Aug 20, 2020 | 10.61 | 10.83 | 10.56 | 10.75 | 262,461 | +0.05(+0.47%) |
Aug 19, 2020 | 10.69 | 10.94 | 10.47 | 10.70 | 298,807 | +0.07(+0.66%) |
Aug 18, 2020 | 10.37 | 10.87 | 10.37 | 10.63 | 527,614 | -0.26(-2.39%) |
Aug 17, 2020 | 10.55 | 10.93 | 10.51 | 10.89 | 227,322 | +0.32(+3.03%) |
Aug 14, 2020 | 10.49 | 10.69 | 10.33 | 10.57 | 228,300 | +0.00(+0.00%) |
Aug 13, 2020 | 10.72 | 10.88 | 10.52 | 10.57 | 377,978 | -0.12(-1.08%) |
Aug 12, 2020 | 10.87 | 10.89 | 10.58 | 10.69 | 541,748 | -0.39(-3.56%) |
Aug 11, 2020 | 10.78 | 11.09 | 10.66 | 11.08 | 520,976 | +0.28(+2.59%) |
Aug 10, 2020 | 10.51 | 11.45 | 10.50 | 10.80 | 569,959 | +0.25(+2.37%) |
Aug 07, 2020 | 10.49 | 10.99 | 10.20 | 10.55 | 466,600 | +0.51(+5.08%) |
Aug 06, 2020 | 10.12 | 10.50 | 9.920 | 10.04 | 453,693 | -0.36(-3.46%) |
Aug 05, 2020 | 10.19 | 12.00 | 9.900 | 10.40 | 878,592 | +0.39(+3.90%) |
Aug 04, 2020 | 9.940 | 10.18 | 9.750 | 10.01 | 231,529 | +0.05(+0.50%) |
Aug 03, 2020 | 9.580 | 10.02 | 9.560 | 9.960 | 349,552 | +0.41(+4.24%) |
Jul 31, 2020 | 9.780 | 9.950 | 9.415 | 9.555 | 888,400 | -0.31(-3.19%) |
Jul 30, 2020 | 9.990 | 10.26 | 9.840 | 9.870 | 322,697 | -0.11(-1.10%) |
Jul 29, 2020 | 9.900 | 9.990 | 9.560 | 9.980 | 367,668 | +0.19(+1.94%) |
Jul 28, 2020 | 9.850 | 9.990 | 9.510 | 9.790 | 336,166 | -0.10(-1.01%) |
Jul 27, 2020 | 10.07 | 10.07 | 9.500 | 9.890 | 538,246 | -0.11(-1.10%) |
Jul 24, 2020 | 10.22 | 10.64 | 9.780 | 10.00 | 938,200 | -0.07(-0.70%) |
Jul 23, 2020 | 9.390 | 10.44 | 9.090 | 10.07 | 1,693,834 | +1.30(+14.82%) |
Jul 22, 2020 | 8.850 | 8.970 | 8.710 | 8.770 | 238,533 | -0.12(-1.35%) |
Jul 21, 2020 | 8.560 | 9.160 | 8.420 | 8.890 | 460,880 | +0.39(+4.59%) |
Jul 20, 2020 | 8.400 | 8.560 | 8.320 | 8.500 | 324,906 | +0.10(+1.19%) |
Jul 17, 2020 | 8.320 | 8.580 | 8.300 | 8.400 | 260,200 | +0.06(+0.72%) |
Jul 16, 2020 | 8.350 | 8.720 | 8.290 | 8.340 | 337,311 | -0.05(-0.60%) |
Jul 15, 2020 | 7.950 | 8.540 | 7.890 | 8.390 | 606,790 | +0.69(+8.96%) |
Jul 14, 2020 | 7.270 | 7.700 | 7.100 | 7.700 | 412,417 | +0.46(+6.35%) |
Jul 13, 2020 | 7.430 | 7.660 | 7.130 | 7.240 | 361,657 | -0.02(-0.28%) |
Jul 10, 2020 | 7.060 | 7.300 | 6.930 | 7.260 | 286,900 | +0.21(+2.91%) |
Jul 09, 2020 | 7.570 | 7.580 | 6.985 | 7.055 | 367,110 | -0.56(-7.29%) |
Jul 08, 2020 | 7.890 | 7.960 | 7.460 | 7.610 | 318,992 | -0.28(-3.55%) |
Jul 07, 2020 | 8.170 | 8.225 | 7.780 | 7.890 | 360,620 | -0.39(-4.71%) |
Jul 06, 2020 | 8.160 | 8.385 | 7.850 | 8.280 | 401,218 | +0.23(+2.92%) |
Jul 02, 2020 | 8.380 | 8.450 | 7.982 | 8.045 | 465,900 | -0.20(-2.43%) |
Jul 01, 2020 | 7.670 | 8.540 | 7.670 | 8.245 | 535,437 | +0.59(+7.78%) |
Jun 30, 2020 | 7.480 | 7.680 | 7.312 | 7.650 | 242,843 | +0.12(+1.53%) |
Jun 29, 2020 | 7.570 | 7.630 | 7.270 | 7.535 | 295,519 | +0.25(+3.50%) |
Jun 26, 2020 | 7.730 | 7.730 | 7.080 | 7.280 | 825,400 | -0.54(-6.91%) |
Jun 25, 2020 | 7.770 | 8.160 | 7.660 | 7.820 | 423,294 | +0.04(+0.51%) |
Jun 24, 2020 | 7.800 | 7.870 | 7.550 | 7.780 | 397,037 | -0.08(-1.02%) |
Jun 23, 2020 | 8.090 | 8.260 | 7.860 | 7.860 | 825,618 | -0.13(-1.63%) |
Jun 22, 2020 | 7.590 | 8.120 | 7.170 | 7.990 | 928,195 | +0.68(+9.30%) |
Jun 19, 2020 | 6.950 | 7.310 | 6.810 | 7.310 | 3,026,500 | +0.42(+6.10%) |
Jun 18, 2020 | 6.740 | 6.910 | 6.665 | 6.890 | 350,518 | +0.07(+1.03%) |
Jun 17, 2020 | 7.000 | 7.080 | 6.760 | 6.820 | 455,220 | -0.11(-1.59%) |
Jun 16, 2020 | 7.210 | 7.400 | 6.860 | 6.930 | 424,044 | -0.08(-1.14%) |
Jun 15, 2020 | 6.890 | 7.170 | 6.640 | 7.010 | 557,008 | -0.09(-1.27%) |
Jun 12, 2020 | 7.610 | 7.750 | 6.650 | 7.100 | 492,700 | -0.14(-1.87%) |
Jun 11, 2020 | 7.680 | 7.890 | 7.195 | 7.235 | 541,758 | -0.87(-10.79%) |
Jun 10, 2020 | 8.620 | 8.680 | 8.060 | 8.110 | 369,904 | -0.52(-6.03%) |
Jun 09, 2020 | 8.760 | 8.880 | 8.460 | 8.630 | 299,896 | -0.32(-3.58%) |
Jun 08, 2020 | 9.030 | 9.250 | 8.830 | 8.950 | 290,171 | +0.06(+0.67%) |
Jun 05, 2020 | 8.950 | 9.300 | 8.850 | 8.890 | 656,200 | +0.26(+3.01%) |
Jun 04, 2020 | 8.510 | 9.000 | 8.510 | 8.630 | 582,615 | +0.02(+0.23%) |
Jun 03, 2020 | 8.670 | 8.850 | 8.550 | 8.610 | 450,454 | +0.09(+1.06%) |
Jun 02, 2020 | 7.830 | 8.830 | 7.730 | 8.520 | 634,588 | +0.71(+9.09%) |
Jun 01, 2020 | 7.700 | 8.080 | 7.540 | 7.810 | 372,051 | +0.10(+1.30%) |
May 29, 2020 | 7.980 | 8.060 | 7.340 | 7.710 | 552,900 | -0.29(-3.63%) |
May 28, 2020 | 8.510 | 8.534 | 7.920 | 8.000 | 483,673 | -0.32(-3.85%) |
May 27, 2020 | 7.970 | 8.370 | 7.670 | 8.320 | 485,717 | +0.47(+5.99%) |
May 26, 2020 | 8.210 | 8.390 | 7.810 | 7.850 | 526,820 | -0.08(-1.01%) |
May 22, 2020 | 7.580 | 8.110 | 7.415 | 7.930 | 533,300 | -1.07(-11.89%) |
May 21, 2020 | 7.560 | 9.000 | 7.210 | 9.000 | 306,381 | +1.59(+21.46%) |
May 20, 2020 | 7.560 | 7.620 | 7.300 | 7.410 | 341,017 | +0.10(+1.37%) |
May 19, 2020 | 7.500 | 7.700 | 7.280 | 7.310 | 416,715 | -0.18(-2.40%) |
May 18, 2020 | 7.220 | 7.640 | 7.130 | 7.490 | 641,068 | +0.63(+9.18%) |
May 15, 2020 | 6.700 | 7.035 | 6.620 | 6.860 | 546,100 | +0.13(+1.93%) |
May 14, 2020 | 7.160 | 7.190 | 6.505 | 6.730 | 816,475 | -0.61(-8.31%) |
May 13, 2020 | 8.020 | 8.300 | 7.135 | 7.340 | 584,966 | -0.74(-9.16%) |
May 12, 2020 | 8.270 | 8.770 | 8.060 | 8.080 | 805,229 | -0.15(-1.82%) |
May 11, 2020 | 7.970 | 8.860 | 7.610 | 8.230 | 1,151,685 | -1.00(-10.83%) |
May 08, 2020 | 8.470 | 9.230 | 8.350 | 9.230 | 623,500 | +0.93(+11.20%) |
May 07, 2020 | 8.160 | 8.460 | 8.020 | 8.300 | 680,360 | +0.24(+2.98%) |
May 06, 2020 | 8.040 | 8.180 | 7.700 | 8.060 | 561,693 | +0.03(+0.37%) |
May 05, 2020 | 8.100 | 8.420 | 7.900 | 8.030 | 615,882 | +0.12(+1.52%) |
May 04, 2020 | 7.720 | 8.000 | 7.410 | 7.910 | 588,972 | +0.13(+1.67%) |
May 01, 2020 | 7.920 | 7.980 | 7.530 | 7.780 | 552,200 | -0.25(-3.11%) |
Apr 30, 2020 | 8.180 | 8.190 | 7.850 | 8.030 | 624,494 | -0.31(-3.72%) |
Apr 29, 2020 | 8.480 | 8.480 | 7.810 | 8.340 | 608,351 | +0.14(+1.71%) |
Apr 28, 2020 | 8.880 | 8.890 | 8.100 | 8.200 | 471,374 | -0.45(-5.20%) |
Apr 27, 2020 | 8.190 | 8.760 | 8.020 | 8.650 | 449,910 | +0.60(+7.45%) |
Apr 24, 2020 | 7.670 | 8.210 | 7.650 | 8.050 | 399,000 | +0.40(+5.23%) |
Apr 23, 2020 | 7.200 | 7.860 | 7.185 | 7.650 | 450,604 | +0.50(+6.99%) |
Apr 22, 2020 | 7.720 | 7.720 | 7.010 | 7.150 | 476,284 | -0.44(-5.80%) |
Apr 21, 2020 | 7.980 | 8.380 | 7.500 | 7.590 | 587,123 | -0.59(-7.21%) |
Apr 20, 2020 | 7.370 | 8.310 | 7.300 | 8.180 | 729,017 | +0.70(+9.36%) |
Apr 17, 2020 | 7.200 | 7.520 | 7.020 | 7.480 | 453,100 | +0.53(+7.63%) |
Apr 16, 2020 | 6.890 | 7.120 | 6.600 | 6.950 | 472,313 | +0.01(+0.14%) |
Apr 15, 2020 | 7.230 | 7.260 | 6.850 | 6.940 | 332,500 | -0.58(-7.71%) |
Apr 14, 2020 | 7.390 | 7.540 | 7.060 | 7.520 | 380,910 | +0.27(+3.72%) |
Apr 13, 2020 | 7.810 | 7.880 | 7.040 | 7.250 | 438,714 | -0.58(-7.41%) |
Apr 09, 2020 | 7.350 | 7.900 | 7.250 | 7.830 | 556,000 | +0.66(+9.21%) |
Apr 08, 2020 | 6.680 | 7.240 | 6.470 | 7.170 | 476,914 | +0.61(+9.30%) |
Apr 07, 2020 | 6.880 | 7.240 | 6.415 | 6.560 | 639,679 | -0.11(-1.65%) |
Apr 06, 2020 | 6.350 | 6.670 | 6.265 | 6.670 | 517,389 | +0.53(+8.63%) |
Apr 03, 2020 | 6.060 | 6.260 | 5.930 | 6.140 | 367,400 | +0.06(+0.99%) |
Apr 02, 2020 | 6.050 | 6.290 | 5.900 | 6.080 | 679,200 | -0.10(-1.62%) |
Apr 01, 2020 | 5.960 | 6.410 | 5.880 | 6.180 | 553,913 | +0.00(+0.00%) |
Mar 31, 2020 | 6.150 | 6.310 | 5.910 | 6.180 | 646,286 | +0.01(+0.16%) |
Mar 30, 2020 | 5.940 | 6.270 | 5.870 | 6.170 | 590,104 | +0.23(+3.87%) |
Mar 27, 2020 | 6.420 | 6.440 | 5.920 | 5.940 | 471,100 | -0.62(-9.45%) |
Mar 26, 2020 | 6.560 | 7.500 | 6.360 | 6.560 | 598,024 | +0.02(+0.31%) |
Mar 25, 2020 | 5.560 | 6.640 | 5.400 | 6.540 | 731,956 | +0.98(+17.63%) |
Mar 24, 2020 | 5.870 | 6.020 | 5.180 | 5.560 | 767,883 | -0.02(-0.36%) |
Mar 23, 2020 | 5.590 | 5.920 | 5.270 | 5.580 | 503,533 | +0.06(+1.09%) |
Mar 20, 2020 | 5.290 | 5.860 | 5.210 | 5.520 | 864,400 | +0.31(+5.95%) |
Mar 19, 2020 | 4.770 | 5.600 | 4.650 | 5.210 | 773,625 | +0.38(+7.87%) |
Mar 18, 2020 | 4.910 | 5.500 | 4.410 | 4.830 | 577,221 | -0.40(-7.65%) |
Mar 17, 2020 | 4.950 | 5.360 | 4.560 | 5.230 | 942,706 | +0.35(+7.17%) |
Mar 16, 2020 | 4.500 | 5.140 | 4.460 | 4.880 | 1,108,450 | -1.10(-18.39%) |
Mar 13, 2020 | 6.190 | 6.190 | 5.580 | 5.980 | 1,078,900 | +0.22(+3.82%) |
Mar 12, 2020 | 6.150 | 6.320 | 5.490 | 5.760 | 921,170 | -0.86(-12.99%) |
Mar 11, 2020 | 7.040 | 7.150 | 6.540 | 6.620 | 820,420 | -0.65(-8.94%) |
Mar 10, 2020 | 7.580 | 7.630 | 6.975 | 7.270 | 843,570 | +0.05(+0.69%) |
Mar 09, 2020 | 7.000 | 7.920 | 7.000 | 7.220 | 998,770 | -0.46(-5.99%) |
Mar 06, 2020 | 7.560 | 7.910 | 7.400 | 7.680 | 1,036,700 | -0.06(-0.78%) |
Mar 05, 2020 | 7.650 | 8.140 | 7.620 | 7.740 | 660,828 | -0.29(-3.61%) |
Mar 04, 2020 | 7.980 | 8.300 | 7.480 | 8.030 | 995,119 | -0.10(-1.23%) |
Mar 03, 2020 | 7.880 | 8.490 | 7.730 | 8.130 | 696,145 | +0.04(+0.49%) |
Mar 02, 2020 | 7.750 | 8.110 | 7.530 | 8.090 | 991,011 | +0.34(+4.39%) |
Feb 28, 2020 | 7.540 | 7.820 | 7.190 | 7.750 | 1,037,300 | +0.21(+2.79%) |
Feb 27, 2020 | 7.770 | 8.070 | 7.240 | 7.540 | 774,292 | -0.44(-5.51%) |
Feb 26, 2020 | 8.050 | 8.280 | 7.601 | 7.980 | 897,487 | +0.01(+0.13%) |
Feb 25, 2020 | 8.890 | 8.900 | 7.970 | 7.970 | 868,986 | -0.87(-9.84%) |
Feb 24, 2020 | 9.150 | 9.190 | 8.620 | 8.840 | 852,630 | -0.66(-6.95%) |
Feb 21, 2020 | 9.460 | 9.850 | 9.290 | 9.500 | 544,100 | +0.08(+0.85%) |
Feb 20, 2020 | 9.190 | 9.620 | 8.990 | 9.420 | 310,525 | +0.20(+2.17%) |
Feb 19, 2020 | 8.880 | 9.310 | 8.880 | 9.220 | 510,527 | +0.35(+3.95%) |
Feb 18, 2020 | 8.840 | 8.900 | 8.670 | 8.870 | 395,024 | -0.04(-0.45%) |
Feb 14, 2020 | 8.840 | 8.990 | 8.530 | 8.910 | 447,300 | +0.03(+0.34%) |
Feb 13, 2020 | 9.490 | 9.565 | 8.860 | 8.880 | 462,412 | -0.62(-6.53%) |
Feb 12, 2020 | 9.530 | 9.660 | 9.360 | 9.500 | 340,478 | +0.00(+0.00%) |
Feb 11, 2020 | 9.050 | 9.530 | 8.880 | 9.500 | 357,794 | +0.56(+6.26%) |
Feb 10, 2020 | 8.810 | 9.120 | 8.640 | 8.940 | 441,854 | +0.14(+1.59%) |
Feb 07, 2020 | 9.170 | 9.170 | 8.600 | 8.800 | 438,000 | -0.38(-4.14%) |
Feb 06, 2020 | 9.350 | 9.500 | 9.110 | 9.180 | 536,887 | -0.12(-1.29%) |
Feb 05, 2020 | 9.000 | 9.480 | 9.000 | 9.300 | 541,934 | +0.31(+3.45%) |
Feb 04, 2020 | 9.060 | 9.390 | 8.941 | 8.990 | 498,014 | +0.06(+0.67%) |
Feb 03, 2020 | 8.940 | 9.140 | 8.800 | 8.930 | 468,435 | +0.07(+0.79%) |
Jan 31, 2020 | 9.040 | 9.140 | 8.700 | 8.860 | 721,800 | -0.22(-2.42%) |
Jan 30, 2020 | 9.550 | 9.630 | 8.985 | 9.080 | 903,301 | -0.61(-6.30%) |
Jan 29, 2020 | 9.930 | 10.26 | 9.680 | 9.690 | 709,125 | +0.05(+0.52%) |
Jan 28, 2020 | 9.380 | 9.680 | 9.270 | 9.640 | 629,359 | +0.29(+3.10%) |
Jan 27, 2020 | 9.480 | 9.820 | 9.210 | 9.350 | 770,889 | -0.28(-2.91%) |
Jan 24, 2020 | 11.40 | 11.59 | 9.410 | 9.630 | 2,685,300 | -2.07(-17.69%) |
Jan 23, 2020 | 11.50 | 12.03 | 11.38 | 11.70 | 1,119,766 | +0.13(+1.12%) |
Jan 22, 2020 | 11.41 | 11.71 | 11.15 | 11.57 | 1,016,232 | +0.08(+0.70%) |
Jan 21, 2020 | 11.71 | 11.89 | 11.11 | 11.49 | 1,332,668 | -0.35(-2.96%) |
Jan 17, 2020 | 12.45 | 12.54 | 11.71 | 11.84 | 2,277,000 | -0.51(-4.13%) |
Jan 16, 2020 | 12.46 | 12.84 | 12.27 | 12.35 | 1,665,626 | -0.03(-0.20%) |
Jan 15, 2020 | 12.04 | 12.63 | 12.01 | 12.38 | 602,861 | +0.19(+1.52%) |
Jan 14, 2020 | 11.58 | 12.30 | 11.04 | 12.19 | 763,082 | +0.88(+7.78%) |
Jan 13, 2020 | 11.47 | 11.67 | 10.81 | 11.31 | 949,856 | -0.21(-1.82%) |
Jan 10, 2020 | 12.32 | 12.32 | 11.23 | 11.52 | 1,589,600 | -0.79(-6.38%) |
Jan 09, 2020 | 12.00 | 12.53 | 10.96 | 12.30 | 2,637,916 | -0.36(-2.84%) |
Jan 08, 2020 | 12.52 | 12.83 | 12.51 | 12.66 | 551,328 | +0.15(+1.24%) |
Jan 07, 2020 | 12.71 | 12.81 | 12.15 | 12.51 | 469,277 | -0.18(-1.42%) |
Jan 06, 2020 | 12.40 | 12.82 | 12.17 | 12.69 | 412,435 | +0.24(+1.93%) |
Jan 03, 2020 | 12.04 | 13.00 | 12.02 | 12.45 | 571,300 | +0.18(+1.47%) |
Jan 02, 2020 | 12.30 | 12.31 | 11.77 | 12.27 | 488,782 | +0.10(+0.82%) |
Dec 31, 2019 | 12.13 | 12.50 | 12.13 | 12.17 | 463,300 | +0.03(+0.25%) |
Dec 30, 2019 | 12.54 | 12.65 | 12.09 | 12.14 | 253,777 | -0.39(-3.11%) |
Dec 27, 2019 | 12.83 | 12.83 | 12.37 | 12.53 | 286,800 | -0.26(-2.03%) |
Dec 26, 2019 | 12.78 | 13.24 | 12.72 | 12.79 | 347,621 | +0.10(+0.79%) |
Dec 24, 2019 | 12.42 | 12.69 | 12.14 | 12.69 | 195,800 | +0.28(+2.22%) |
Dec 23, 2019 | 11.96 | 12.43 | 11.61 | 12.41 | 365,974 | +0.46(+3.89%) |
Dec 20, 2019 | 12.16 | 12.27 | 11.69 | 11.95 | 1,053,900 | -0.15(-1.24%) |
Dec 19, 2019 | 11.44 | 12.14 | 11.41 | 12.10 | 690,771 | +0.70(+6.14%) |
Dec 18, 2019 | 11.58 | 11.60 | 11.21 | 11.40 | 549,292 | -0.17(-1.47%) |
Dec 17, 2019 | 10.87 | 11.66 | 10.86 | 11.57 | 814,501 | +0.46(+4.14%) |
Dec 16, 2019 | 11.25 | 11.40 | 11.06 | 11.11 | 533,996 | -0.04(-0.36%) |
Dec 13, 2019 | 11.33 | 11.42 | 11.00 | 11.15 | 291,400 | -0.18(-1.59%) |
Dec 12, 2019 | 10.96 | 11.44 | 10.95 | 11.33 | 353,155 | +0.33(+3.00%) |
Dec 11, 2019 | 11.03 | 11.04 | 10.79 | 11.00 | 355,568 | +0.01(+0.09%) |
Dec 10, 2019 | 10.75 | 11.08 | 10.70 | 10.99 | 553,389 | +0.23(+2.14%) |
Dec 09, 2019 | 11.18 | 11.25 | 10.74 | 10.76 | 409,628 | -0.31(-2.80%) |
Dec 06, 2019 | 10.80 | 11.18 | 10.70 | 11.07 | 491,000 | +0.36(+3.36%) |
Dec 05, 2019 | 10.85 | 10.87 | 10.65 | 10.71 | 694,672 | +0.01(+0.09%) |
Dec 04, 2019 | 10.68 | 10.88 | 10.29 | 10.70 | 725,404 | +0.02(+0.19%) |
Dec 03, 2019 | 10.85 | 10.88 | 10.51 | 10.68 | 453,948 | -0.19(-1.75%) |
Dec 02, 2019 | 10.69 | 11.00 | 10.57 | 10.87 | 855,933 | +0.22(+2.07%) |
Nov 29, 2019 | 10.56 | 10.78 | 10.44 | 10.65 | 262,800 | -0.12(-1.11%) |
Nov 27, 2019 | 10.65 | 10.87 | 10.50 | 10.77 | 416,300 | +0.17(+1.60%) |
Nov 26, 2019 | 10.88 | 11.03 | 10.56 | 10.60 | 436,840 | -0.26(-2.39%) |
Nov 25, 2019 | 10.63 | 11.14 | 10.40 | 10.86 | 717,561 | +0.32(+3.04%) |
Nov 22, 2019 | 9.890 | 10.62 | 9.780 | 10.54 | 1,217,400 | +0.68(+6.90%) |
Nov 21, 2019 | 9.830 | 10.13 | 9.740 | 9.860 | 715,760 | +0.03(+0.31%) |
Nov 20, 2019 | 9.600 | 10.00 | 9.550 | 9.830 | 712,038 | +0.17(+1.76%) |
Nov 19, 2019 | 9.700 | 9.930 | 9.570 | 9.660 | 525,961 | +0.05(+0.52%) |
Nov 18, 2019 | 9.900 | 9.900 | 9.350 | 9.610 | 514,747 | -0.25(-2.54%) |
Nov 15, 2019 | 9.920 | 10.14 | 9.740 | 9.860 | 428,500 | +0.00(+0.00%) |
Nov 14, 2019 | 9.660 | 9.930 | 9.320 | 9.860 | 1,497,232 | +0.17(+1.75%) |
Nov 13, 2019 | 9.210 | 9.750 | 9.010 | 9.690 | 736,488 | +0.48(+5.21%) |
Nov 12, 2019 | 9.260 | 9.726 | 9.110 | 9.210 | 676,262 | -0.04(-0.43%) |
Nov 11, 2019 | 9.310 | 9.450 | 9.150 | 9.250 | 487,134 | -0.13(-1.39%) |
Nov 08, 2019 | 8.930 | 9.450 | 8.890 | 9.380 | 618,200 | +0.32(+3.53%) |
Nov 07, 2019 | 9.060 | 9.590 | 9.015 | 9.060 | 1,101,346 | +0.07(+0.78%) |
Nov 06, 2019 | 9.250 | 9.270 | 8.920 | 8.990 | 720,629 | -0.31(-3.33%) |
Nov 05, 2019 | 9.550 | 9.550 | 9.030 | 9.300 | 859,528 | -0.06(-0.64%) |
Nov 04, 2019 | 9.950 | 10.24 | 9.340 | 9.360 | 1,225,654 | -0.58(-5.84%) |
Nov 01, 2019 | 9.710 | 10.07 | 9.270 | 9.940 | 1,538,600 | +0.24(+2.47%) |
Oct 31, 2019 | 10.21 | 10.25 | 9.500 | 9.700 | 1,347,474 | -0.65(-6.28%) |
Oct 30, 2019 | 9.920 | 10.41 | 9.260 | 10.35 | 4,451,762 | -2.98(-22.36%) |
Oct 29, 2019 | 13.33 | 13.33 | 13.33 | 10 | +0.00(+0.00%) | |
Oct 28, 2019 | 12.26 | 13.53 | 12.25 | 13.33 | 1,518,426 | +1.07(+8.73%) |
Oct 25, 2019 | 11.16 | 12.75 | 11.15 | 12.26 | 1,444,900 | +1.49(+13.83%) |
Oct 24, 2019 | 11.91 | 11.94 | 10.61 | 10.77 | 841,958 | -1.10(-9.27%) |
Oct 23, 2019 | 11.72 | 12.00 | 11.53 | 11.87 | 471,421 | +0.17(+1.45%) |
Oct 22, 2019 | 11.66 | 11.99 | 11.32 | 11.70 | 407,865 | +0.22(+1.92%) |
Oct 21, 2019 | 11.28 | 11.56 | 11.26 | 11.48 | 474,382 | +0.28(+2.45%) |
Oct 18, 2019 | 11.35 | 11.61 | 11.19 | 11.21 | 441,200 | -0.21(-1.88%) |
Oct 17, 2019 | 11.33 | 11.50 | 11.09 | 11.42 | 564,891 | +0.17(+1.51%) |
Oct 16, 2019 | 11.37 | 11.65 | 11.23 | 11.25 | 360,567 | -0.15(-1.32%) |
Oct 15, 2019 | 10.88 | 11.64 | 10.80 | 11.40 | 919,297 | +0.56(+5.17%) |
Oct 14, 2019 | 11.05 | 11.19 | 10.74 | 10.84 | 769,039 | -0.21(-1.86%) |
Oct 11, 2019 | 11.50 | 11.66 | 10.98 | 11.04 | 857,300 | -0.37(-3.20%) |
Oct 10, 2019 | 11.16 | 11.47 | 10.97 | 11.41 | 873,648 | +0.25(+2.24%) |
Oct 09, 2019 | 11.62 | 11.62 | 11.14 | 11.16 | 515,240 | -0.41(-3.59%) |
Oct 08, 2019 | 12.10 | 12.17 | 11.42 | 11.57 | 988,901 | -0.52(-4.26%) |
Oct 07, 2019 | 11.78 | 12.16 | 11.60 | 12.09 | 595,801 | +0.60(+5.18%) |
Oct 04, 2019 | 11.21 | 11.59 | 11.08 | 11.49 | 305,700 | +0.31(+2.82%) |
Oct 03, 2019 | 11.23 | 11.49 | 11.03 | 11.18 | 541,033 | -0.04(-0.40%) |
Oct 02, 2019 | 11.19 | 11.50 | 11.08 | 11.22 | 404,685 | -0.09(-0.75%) |
Oct 01, 2019 | 11.62 | 12.02 | 11.19 | 11.31 | 584,887 | -0.24(-2.08%) |
Sep 30, 2019 | 12.07 | 12.07 | 11.37 | 11.55 | 605,765 | -0.55(-4.55%) |
Sep 27, 2019 | 12.03 | 12.45 | 11.87 | 12.10 | 583,000 | +0.07(+0.58%) |
Sep 26, 2019 | 12.78 | 12.85 | 12.01 | 12.03 | 634,186 | -0.69(-5.42%) |
Sep 25, 2019 | 12.45 | 12.88 | 12.42 | 12.72 | 688,523 | +0.22(+1.76%) |
Sep 24, 2019 | 12.69 | 12.77 | 12.31 | 12.50 | 698,115 | -0.12(-0.95%) |
Sep 23, 2019 | 12.90 | 13.00 | 12.14 | 12.62 | 845,674 | -0.47(-3.59%) |
Sep 20, 2019 | 12.22 | 13.45 | 12.09 | 13.09 | 1,911,600 | +1.03(+8.54%) |
Sep 19, 2019 | 12.30 | 12.64 | 11.95 | 12.06 | 713,374 | +0.00(+0.00%) |
Sep 18, 2019 | 12.36 | 12.40 | 11.74 | 12.06 | 547,662 | -0.31(-2.51%) |
Sep 17, 2019 | 12.00 | 12.39 | 11.79 | 12.37 | 563,230 | +0.24(+1.98%) |
Sep 16, 2019 | 11.81 | 12.50 | 11.70 | 12.13 | 514,133 | +0.34(+2.88%) |
Sep 13, 2019 | 12.35 | 12.38 | 11.76 | 11.79 | 931,100 | -0.50(-4.07%) |
Sep 12, 2019 | 12.59 | 12.59 | 11.88 | 12.29 | 739,123 | -0.34(-2.69%) |
Sep 11, 2019 | 12.71 | 12.77 | 12.29 | 12.63 | 776,063 | -0.02(-0.16%) |
Sep 10, 2019 | 11.94 | 12.69 | 11.72 | 12.65 | 978,916 | +0.76(+6.39%) |
Sep 09, 2019 | 11.75 | 11.92 | 11.58 | 11.89 | 473,663 | +0.19(+1.62%) |
Sep 06, 2019 | 11.87 | 12.24 | 11.50 | 11.70 | 582,400 | -0.13(-1.10%) |
Sep 05, 2019 | 12.25 | 12.33 | 11.72 | 11.83 | 893,423 | -0.33(-2.71%) |
Sep 04, 2019 | 11.39 | 12.29 | 11.39 | 12.16 | 1,592,520 | +0.92(+8.19%) |