Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 7.590 | 7.720 | 7.230 | 7.390 | 1,112,600 | -0.29(-3.78%) |
Oct 29, 2020 | 7.650 | 7.800 | 7.550 | 7.680 | 642,676 | +0.08(+1.05%) |
Oct 28, 2020 | 7.710 | 7.940 | 7.560 | 7.600 | 1,117,991 | -0.41(-5.12%) |
Oct 27, 2020 | 8.260 | 8.300 | 7.870 | 8.010 | 861,940 | -0.30(-3.61%) |
Oct 26, 2020 | 8.800 | 8.920 | 8.161 | 8.310 | 897,337 | -0.64(-7.15%) |
Oct 23, 2020 | 8.880 | 9.310 | 8.780 | 8.950 | 970,900 | +0.13(+1.47%) |
Oct 22, 2020 | 8.440 | 8.920 | 8.430 | 8.820 | 906,603 | +0.39(+4.63%) |
Oct 21, 2020 | 8.640 | 8.710 | 8.140 | 8.430 | 1,373,674 | -0.22(-2.54%) |
Oct 20, 2020 | 8.580 | 8.860 | 8.370 | 8.650 | 1,306,845 | +0.13(+1.53%) |
Oct 19, 2020 | 9.200 | 9.220 | 8.510 | 8.520 | 1,597,056 | -0.69(-7.49%) |
Oct 16, 2020 | 10.03 | 10.15 | 9.150 | 9.210 | 3,265,500 | -0.85(-8.45%) |
Oct 15, 2020 | 9.300 | 10.10 | 8.940 | 10.06 | 10,935,327 | +2.05(+25.59%) |
Oct 14, 2020 | 8.270 | 8.550 | 8.010 | 8.010 | 736,202 | -0.29(-3.49%) |
Oct 13, 2020 | 8.320 | 8.420 | 8.180 | 8.300 | 458,815 | -0.14(-1.66%) |
Oct 12, 2020 | 8.730 | 8.860 | 8.420 | 8.440 | 602,480 | -0.22(-2.54%) |
Oct 09, 2020 | 9.000 | 9.050 | 8.570 | 8.660 | 632,700 | -0.25(-2.81%) |
Oct 08, 2020 | 8.890 | 9.030 | 8.760 | 8.910 | 408,522 | +0.16(+1.83%) |
Oct 07, 2020 | 8.810 | 8.950 | 8.650 | 8.750 | 649,449 | +0.05(+0.57%) |
Oct 06, 2020 | 9.100 | 9.160 | 8.690 | 8.700 | 754,799 | -0.23(-2.58%) |
Oct 05, 2020 | 8.700 | 8.990 | 8.670 | 8.930 | 511,168 | +0.32(+3.72%) |
Oct 02, 2020 | 8.420 | 8.720 | 8.240 | 8.610 | 788,800 | -0.17(-1.94%) |
Oct 01, 2020 | 8.180 | 8.790 | 8.120 | 8.780 | 1,117,618 | +0.70(+8.66%) |
Sep 30, 2020 | 8.110 | 8.400 | 8.030 | 8.080 | 963,931 | -0.04(-0.49%) |
Sep 29, 2020 | 8.040 | 8.195 | 7.907 | 8.120 | 764,400 | +0.08(+1.00%) |
Sep 28, 2020 | 7.730 | 8.120 | 7.730 | 8.040 | 897,121 | +0.48(+6.35%) |
Sep 25, 2020 | 7.560 | 7.600 | 7.240 | 7.560 | 1,318,500 | -0.04(-0.53%) |
Sep 24, 2020 | 8.090 | 8.170 | 7.590 | 7.600 | 1,032,993 | -0.58(-7.09%) |
Sep 23, 2020 | 8.420 | 8.660 | 8.170 | 8.180 | 1,499,207 | -0.21(-2.50%) |
Sep 22, 2020 | 8.490 | 8.720 | 8.360 | 8.390 | 1,226,639 | -0.03(-0.36%) |
Sep 21, 2020 | 8.420 | 8.470 | 8.020 | 8.420 | 915,764 | -0.18(-2.09%) |
Sep 18, 2020 | 8.790 | 8.830 | 8.259 | 8.600 | 1,534,800 | -0.12(-1.38%) |
Sep 17, 2020 | 8.860 | 8.900 | 8.560 | 8.720 | 1,133,261 | -0.41(-4.49%) |
Sep 16, 2020 | 8.960 | 9.620 | 8.930 | 9.130 | 2,002,793 | +0.67(+7.92%) |
Sep 15, 2020 | 8.660 | 8.840 | 8.410 | 8.460 | 771,141 | -0.09(-1.05%) |
Sep 14, 2020 | 8.190 | 8.700 | 8.130 | 8.550 | 902,712 | +0.49(+6.08%) |
Sep 11, 2020 | 8.320 | 8.340 | 7.920 | 8.060 | 695,900 | -0.22(-2.66%) |
Sep 10, 2020 | 8.320 | 8.520 | 8.255 | 8.280 | 623,357 | +0.02(+0.24%) |
Sep 09, 2020 | 8.440 | 8.450 | 8.060 | 8.260 | 764,066 | -0.11(-1.31%) |
Sep 08, 2020 | 8.180 | 8.590 | 8.150 | 8.370 | 466,594 | -0.01(-0.12%) |
Sep 04, 2020 | 8.670 | 8.670 | 8.050 | 8.380 | 721,100 | -0.10(-1.18%) |
Sep 03, 2020 | 8.970 | 9.090 | 8.380 | 8.480 | 981,522 | -0.53(-5.88%) |
Sep 02, 2020 | 8.850 | 9.040 | 8.600 | 9.010 | 886,633 | +0.15(+1.69%) |
Sep 01, 2020 | 8.720 | 8.970 | 8.620 | 8.860 | 634,995 | +0.18(+2.07%) |
Aug 31, 2020 | 9.170 | 9.170 | 8.550 | 8.680 | 1,029,412 | -0.49(-5.34%) |
Aug 28, 2020 | 9.050 | 9.250 | 9.010 | 9.170 | 655,800 | +0.12(+1.33%) |
Aug 27, 2020 | 9.320 | 9.450 | 8.800 | 9.050 | 1,226,229 | -0.24(-2.58%) |
Aug 26, 2020 | 9.660 | 9.880 | 9.250 | 9.290 | 1,363,704 | -0.38(-3.93%) |
Aug 25, 2020 | 9.360 | 9.825 | 9.110 | 9.670 | 1,884,201 | +0.26(+2.76%) |
Aug 24, 2020 | 8.850 | 9.470 | 8.780 | 9.410 | 1,433,197 | +0.70(+8.04%) |
Aug 21, 2020 | 8.580 | 8.858 | 8.430 | 8.710 | 1,281,600 | +0.13(+1.52%) |
Aug 20, 2020 | 8.340 | 8.720 | 8.170 | 8.580 | 1,150,546 | +0.08(+0.94%) |
Aug 19, 2020 | 8.600 | 8.870 | 8.425 | 8.500 | 894,917 | -0.03(-0.35%) |
Aug 18, 2020 | 8.180 | 8.650 | 8.010 | 8.530 | 1,220,380 | +0.35(+4.28%) |
Aug 17, 2020 | 8.620 | 8.650 | 7.885 | 8.180 | 1,327,110 | -0.46(-5.32%) |
Aug 14, 2020 | 8.390 | 8.660 | 8.260 | 8.640 | 1,078,900 | +0.17(+2.01%) |
Aug 13, 2020 | 8.140 | 8.510 | 8.030 | 8.470 | 1,165,444 | +0.27(+3.29%) |
Aug 12, 2020 | 8.780 | 8.820 | 8.110 | 8.200 | 1,375,586 | -0.49(-5.64%) |
Aug 11, 2020 | 8.950 | 9.160 | 8.675 | 8.690 | 1,581,171 | -0.04(-0.46%) |
Aug 10, 2020 | 9.300 | 9.465 | 8.690 | 8.730 | 1,429,600 | -0.49(-5.31%) |
Aug 07, 2020 | 9.150 | 9.660 | 9.090 | 9.220 | 3,096,500 | +0.07(+0.77%) |
Aug 06, 2020 | 8.790 | 9.190 | 8.735 | 9.150 | 2,259,237 | +0.46(+5.29%) |
Aug 05, 2020 | 8.910 | 9.050 | 8.605 | 8.690 | 1,291,411 | -0.07(-0.80%) |
Aug 04, 2020 | 8.780 | 9.200 | 8.520 | 8.760 | 1,869,777 | -0.01(-0.11%) |
Aug 03, 2020 | 8.120 | 8.810 | 8.120 | 8.770 | 2,298,832 | +0.65(+8.00%) |
Jul 31, 2020 | 8.310 | 8.370 | 7.770 | 8.120 | 2,358,600 | -0.20(-2.40%) |
Jul 30, 2020 | 8.000 | 8.440 | 7.130 | 8.320 | 5,219,156 | +1.43(+20.75%) |
Jul 29, 2020 | 6.600 | 7.010 | 6.320 | 6.890 | 1,985,737 | +0.30(+4.55%) |
Jul 28, 2020 | 6.330 | 6.830 | 6.320 | 6.590 | 1,038,307 | +0.21(+3.29%) |
Jul 27, 2020 | 6.200 | 6.540 | 6.170 | 6.380 | 967,471 | +0.17(+2.74%) |
Jul 24, 2020 | 6.180 | 6.400 | 6.090 | 6.210 | 731,700 | -0.11(-1.74%) |
Jul 23, 2020 | 6.140 | 6.550 | 6.080 | 6.320 | 1,255,662 | +0.11(+1.77%) |
Jul 22, 2020 | 5.860 | 6.250 | 5.836 | 6.210 | 666,488 | +0.30(+5.08%) |
Jul 21, 2020 | 6.040 | 6.210 | 5.860 | 5.910 | 780,810 | +0.00(+0.00%) |
Jul 20, 2020 | 5.860 | 5.940 | 5.720 | 5.910 | 607,598 | +0.00(+0.00%) |
Jul 17, 2020 | 6.100 | 6.150 | 5.784 | 5.910 | 771,800 | -0.20(-3.27%) |
Jul 16, 2020 | 6.000 | 6.295 | 5.940 | 6.110 | 1,246,682 | -0.04(-0.65%) |
Jul 15, 2020 | 5.660 | 6.190 | 5.660 | 6.150 | 1,439,990 | +0.60(+10.81%) |
Jul 14, 2020 | 5.740 | 5.755 | 5.450 | 5.550 | 1,097,029 | -0.19(-3.31%) |
Jul 13, 2020 | 5.900 | 6.180 | 5.730 | 5.740 | 1,336,664 | -0.10(-1.71%) |
Jul 10, 2020 | 5.350 | 5.860 | 5.249 | 5.840 | 1,087,400 | +0.49(+9.16%) |
Jul 09, 2020 | 5.670 | 5.720 | 5.320 | 5.350 | 1,371,850 | -0.30(-5.31%) |
Jul 08, 2020 | 5.620 | 5.700 | 5.420 | 5.650 | 933,922 | +0.03(+0.53%) |
Jul 07, 2020 | 5.760 | 5.910 | 5.600 | 5.620 | 625,056 | -0.20(-3.44%) |
Jul 06, 2020 | 5.820 | 5.990 | 5.660 | 5.820 | 926,665 | +0.18(+3.19%) |
Jul 02, 2020 | 5.860 | 5.970 | 5.630 | 5.640 | 800,500 | -0.04(-0.70%) |
Jul 01, 2020 | 5.820 | 6.110 | 5.680 | 5.680 | 1,366,121 | -0.08(-1.39%) |
Jun 30, 2020 | 5.830 | 6.010 | 5.710 | 5.760 | 1,437,956 | -0.15(-2.54%) |
Jun 29, 2020 | 5.670 | 6.060 | 5.510 | 5.910 | 887,419 | +0.33(+5.91%) |
Jun 26, 2020 | 6.040 | 6.130 | 5.500 | 5.580 | 1,578,700 | -0.56(-9.12%) |
Jun 25, 2020 | 6.080 | 6.300 | 6.000 | 6.140 | 679,981 | -0.02(-0.32%) |
Jun 24, 2020 | 6.460 | 6.560 | 5.950 | 6.160 | 1,147,625 | -0.47(-7.09%) |
Jun 23, 2020 | 6.600 | 6.773 | 6.340 | 6.630 | 864,826 | +0.10(+1.53%) |
Jun 22, 2020 | 6.610 | 6.690 | 6.425 | 6.530 | 961,338 | +0.01(+0.15%) |
Jun 19, 2020 | 6.940 | 7.030 | 6.395 | 6.520 | 1,538,900 | -0.32(-4.68%) |
Jun 18, 2020 | 6.170 | 6.950 | 6.140 | 6.840 | 1,836,608 | +0.61(+9.79%) |
Jun 17, 2020 | 6.490 | 6.529 | 6.070 | 6.230 | 1,340,521 | -0.37(-5.61%) |
Jun 16, 2020 | 6.780 | 7.180 | 6.500 | 6.600 | 1,599,071 | +0.32(+5.10%) |
Jun 15, 2020 | 6.010 | 6.449 | 5.870 | 6.280 | 1,634,831 | +0.00(+0.00%) |
Jun 12, 2020 | 6.490 | 6.780 | 6.130 | 6.280 | 1,430,900 | +0.24(+3.97%) |
Jun 11, 2020 | 6.470 | 6.634 | 6.010 | 6.040 | 2,013,072 | -0.96(-13.71%) |
Jun 10, 2020 | 7.750 | 7.750 | 6.990 | 7.000 | 1,646,439 | -0.91(-11.50%) |
Jun 09, 2020 | 8.000 | 8.100 | 7.740 | 7.910 | 1,343,755 | -0.31(-3.77%) |
Jun 08, 2020 | 8.000 | 8.230 | 7.910 | 8.220 | 1,460,113 | +0.55(+7.17%) |
Jun 05, 2020 | 7.560 | 8.170 | 7.540 | 7.670 | 2,905,300 | +0.53(+7.42%) |
Jun 04, 2020 | 7.120 | 7.240 | 7.010 | 7.140 | 1,538,503 | -0.06(-0.83%) |
Jun 03, 2020 | 6.780 | 7.280 | 6.690 | 7.200 | 1,614,506 | +0.54(+8.11%) |
Jun 02, 2020 | 6.310 | 6.700 | 6.280 | 6.660 | 1,177,318 | +0.40(+6.39%) |
Jun 01, 2020 | 6.200 | 6.370 | 6.040 | 6.260 | 1,224,524 | +0.09(+1.46%) |
May 29, 2020 | 6.060 | 6.220 | 5.920 | 6.170 | 999,100 | +0.13(+2.15%) |
May 28, 2020 | 6.720 | 6.860 | 6.020 | 6.040 | 1,241,810 | -0.66(-9.85%) |
May 27, 2020 | 6.750 | 6.880 | 6.240 | 6.700 | 1,661,051 | +0.21(+3.24%) |
May 26, 2020 | 6.250 | 6.638 | 6.140 | 6.490 | 1,664,363 | +0.44(+7.27%) |
May 22, 2020 | 6.160 | 6.180 | 5.830 | 6.050 | 1,190,500 | -0.05(-0.82%) |
May 21, 2020 | 5.660 | 6.145 | 5.620 | 6.100 | 1,974,959 | +0.35(+6.09%) |
May 20, 2020 | 5.360 | 5.750 | 5.330 | 5.750 | 1,749,263 | +0.54(+10.36%) |
May 19, 2020 | 5.450 | 5.610 | 5.090 | 5.210 | 1,345,064 | -0.33(-5.96%) |
May 18, 2020 | 5.520 | 5.780 | 5.330 | 5.540 | 1,848,161 | +0.25(+4.73%) |
May 15, 2020 | 4.860 | 5.450 | 4.770 | 5.290 | 1,965,500 | +0.36(+7.30%) |
May 14, 2020 | 5.020 | 5.048 | 4.550 | 4.930 | 1,658,083 | -0.01(-0.20%) |
May 13, 2020 | 5.240 | 5.300 | 4.750 | 4.940 | 1,649,111 | -0.34(-6.44%) |
May 12, 2020 | 5.810 | 5.855 | 5.240 | 5.280 | 2,046,710 | -0.52(-8.97%) |
May 11, 2020 | 6.000 | 6.080 | 5.700 | 5.800 | 2,103,397 | -0.24(-3.97%) |
May 08, 2020 | 5.750 | 6.870 | 5.750 | 6.040 | 6,045,600 | +0.47(+8.44%) |
May 07, 2020 | 6.410 | 6.743 | 5.550 | 5.570 | 8,176,268 | -1.34(-19.39%) |
May 06, 2020 | 5.300 | 7.400 | 5.025 | 6.910 | 21,819,460 | +2.39(+52.88%) |
May 05, 2020 | 4.780 | 4.830 | 4.450 | 4.520 | 1,732,490 | -0.43(-8.69%) |
May 04, 2020 | 4.800 | 4.960 | 4.620 | 4.950 | 733,721 | +0.06(+1.23%) |
May 01, 2020 | 4.980 | 5.030 | 4.630 | 4.890 | 1,183,600 | -0.29(-5.60%) |
Apr 30, 2020 | 5.580 | 5.580 | 4.970 | 5.180 | 1,275,946 | -0.31(-5.65%) |
Apr 29, 2020 | 5.110 | 5.615 | 5.103 | 5.490 | 2,169,260 | +0.70(+14.61%) |
Apr 28, 2020 | 4.900 | 5.110 | 4.660 | 4.790 | 1,348,574 | +0.08(+1.70%) |
Apr 27, 2020 | 4.320 | 4.850 | 4.320 | 4.710 | 1,344,444 | +0.45(+10.56%) |
Apr 24, 2020 | 4.070 | 4.310 | 3.959 | 4.260 | 1,392,200 | +0.21(+5.19%) |
Apr 23, 2020 | 4.090 | 4.310 | 3.970 | 4.050 | 1,415,362 | +0.02(+0.50%) |
Apr 22, 2020 | 4.130 | 4.190 | 3.990 | 4.030 | 920,565 | -0.02(-0.49%) |
Apr 21, 2020 | 3.950 | 4.070 | 3.810 | 4.050 | 892,859 | -0.01(-0.25%) |
Apr 20, 2020 | 4.120 | 4.310 | 3.980 | 4.060 | 1,064,683 | -0.09(-2.17%) |
Apr 17, 2020 | 4.070 | 4.200 | 3.975 | 4.150 | 2,461,000 | +0.23(+5.87%) |
Apr 16, 2020 | 4.260 | 4.260 | 3.820 | 3.920 | 1,601,684 | -0.28(-6.67%) |
Apr 15, 2020 | 4.160 | 4.210 | 3.920 | 4.200 | 1,984,298 | -0.09(-2.10%) |
Apr 14, 2020 | 4.290 | 4.396 | 4.070 | 4.290 | 1,477,398 | +0.07(+1.66%) |
Apr 13, 2020 | 4.430 | 4.490 | 4.090 | 4.220 | 1,547,349 | -0.11(-2.54%) |
Apr 09, 2020 | 4.650 | 4.690 | 4.110 | 4.330 | 2,151,600 | -0.13(-2.91%) |
Apr 08, 2020 | 4.050 | 4.650 | 3.910 | 4.460 | 2,435,155 | +0.52(+13.20%) |
Apr 07, 2020 | 4.250 | 4.530 | 3.840 | 3.940 | 1,548,559 | -0.09(-2.23%) |
Apr 06, 2020 | 3.930 | 4.100 | 3.810 | 4.030 | 1,428,837 | +0.41(+11.33%) |
Apr 03, 2020 | 3.670 | 3.770 | 3.250 | 3.620 | 1,943,400 | +0.01(+0.28%) |
Apr 02, 2020 | 3.970 | 3.970 | 3.570 | 3.610 | 1,200,529 | -0.29(-7.44%) |
Apr 01, 2020 | 4.000 | 4.190 | 3.850 | 3.900 | 1,218,240 | -0.40(-9.30%) |
Mar 31, 2020 | 4.580 | 4.920 | 4.260 | 4.300 | 2,265,497 | -0.37(-7.92%) |
Mar 30, 2020 | 3.830 | 5.099 | 3.700 | 4.670 | 3,329,688 | +0.97(+26.22%) |
Mar 27, 2020 | 4.010 | 4.054 | 3.680 | 3.700 | 1,832,000 | -0.58(-13.55%) |
Mar 26, 2020 | 4.210 | 4.650 | 3.920 | 4.280 | 4,068,902 | +0.13(+3.13%) |
Mar 25, 2020 | 3.920 | 4.640 | 3.540 | 4.150 | 3,029,353 | +0.21(+5.33%) |
Mar 24, 2020 | 3.920 | 4.000 | 3.688 | 3.940 | 3,437,705 | +0.21(+5.63%) |
Mar 23, 2020 | 4.130 | 4.150 | 3.520 | 3.730 | 1,750,318 | -0.36(-8.80%) |
Mar 20, 2020 | 4.830 | 5.100 | 3.950 | 4.090 | 2,482,500 | -0.68(-14.26%) |
Mar 19, 2020 | 5.130 | 5.200 | 4.255 | 4.770 | 2,995,233 | -0.63(-11.67%) |
Mar 18, 2020 | 5.730 | 5.880 | 5.100 | 5.400 | 1,308,825 | -0.75(-12.20%) |
Mar 17, 2020 | 6.200 | 6.500 | 5.620 | 6.150 | 1,405,351 | +0.05(+0.82%) |
Mar 16, 2020 | 6.170 | 6.720 | 6.045 | 6.100 | 1,168,296 | -1.05(-14.69%) |
Mar 13, 2020 | 6.160 | 7.160 | 5.810 | 7.150 | 1,475,700 | +1.38(+23.92%) |
Mar 12, 2020 | 5.750 | 6.220 | 5.630 | 5.770 | 1,200,438 | -0.36(-5.87%) |
Mar 11, 2020 | 6.630 | 6.790 | 6.050 | 6.130 | 1,150,284 | -0.74(-10.77%) |
Mar 10, 2020 | 6.820 | 7.220 | 6.420 | 6.870 | 1,438,533 | +0.16(+2.38%) |
Mar 09, 2020 | 6.820 | 7.220 | 6.430 | 6.710 | 2,298,529 | -0.39(-5.49%) |
Mar 06, 2020 | 7.160 | 7.620 | 6.990 | 7.100 | 1,655,000 | -0.31(-4.18%) |
Mar 05, 2020 | 7.830 | 7.890 | 7.370 | 7.410 | 1,725,083 | -0.35(-4.51%) |
Mar 04, 2020 | 7.620 | 7.900 | 7.290 | 7.760 | 992,930 | +0.28(+3.74%) |
Mar 03, 2020 | 8.170 | 8.250 | 7.315 | 7.480 | 1,813,061 | -0.43(-5.44%) |
Mar 02, 2020 | 9.100 | 9.100 | 7.550 | 7.910 | 2,528,446 | -1.17(-12.89%) |
Feb 28, 2020 | 7.900 | 9.110 | 7.830 | 9.080 | 2,040,200 | +0.86(+10.46%) |
Feb 27, 2020 | 8.580 | 8.660 | 8.160 | 8.220 | 2,397,133 | -0.67(-7.54%) |
Feb 26, 2020 | 10.33 | 10.47 | 8.620 | 8.890 | 3,797,216 | -1.69(-15.97%) |
Feb 25, 2020 | 12.12 | 12.16 | 10.39 | 10.58 | 2,851,640 | -1.48(-12.27%) |
Feb 24, 2020 | 11.54 | 12.11 | 11.30 | 12.06 | 894,286 | +0.04(+0.33%) |
Feb 21, 2020 | 11.59 | 12.41 | 11.46 | 12.02 | 1,331,100 | +0.18(+1.52%) |
Feb 20, 2020 | 11.34 | 11.90 | 11.34 | 11.84 | 878,976 | +0.46(+4.04%) |
Feb 19, 2020 | 10.92 | 11.61 | 10.58 | 11.38 | 2,687,873 | +0.59(+5.47%) |
Feb 18, 2020 | 11.02 | 11.08 | 10.68 | 10.79 | 747,478 | -0.22(-2.00%) |
Feb 14, 2020 | 11.36 | 11.46 | 10.29 | 11.01 | 1,499,800 | -0.48(-4.18%) |
Feb 13, 2020 | 12.30 | 12.38 | 11.44 | 11.49 | 1,199,313 | -0.91(-7.34%) |
Feb 12, 2020 | 12.87 | 13.06 | 12.26 | 12.40 | 675,361 | -0.37(-2.90%) |
Feb 11, 2020 | 12.61 | 13.08 | 12.46 | 12.77 | 812,299 | +0.30(+2.41%) |
Feb 10, 2020 | 12.83 | 12.92 | 12.32 | 12.47 | 484,953 | -0.45(-3.48%) |
Feb 07, 2020 | 13.20 | 13.31 | 12.88 | 12.92 | 573,600 | -0.39(-2.93%) |
Feb 06, 2020 | 13.24 | 13.47 | 13.07 | 13.31 | 629,593 | +0.16(+1.22%) |
Feb 05, 2020 | 12.78 | 13.19 | 12.78 | 13.15 | 919,107 | +0.53(+4.20%) |
Feb 04, 2020 | 12.70 | 13.10 | 12.53 | 12.62 | 867,333 | +0.15(+1.20%) |
Feb 03, 2020 | 11.78 | 12.48 | 11.78 | 12.47 | 749,980 | +0.80(+6.86%) |
Jan 31, 2020 | 12.10 | 12.10 | 11.41 | 11.67 | 822,900 | -0.48(-3.95%) |
Jan 30, 2020 | 12.06 | 12.33 | 11.91 | 12.15 | 627,726 | -0.10(-0.82%) |
Jan 29, 2020 | 12.39 | 12.43 | 11.90 | 12.25 | 816,173 | -0.12(-0.97%) |
Jan 28, 2020 | 12.25 | 12.41 | 12.16 | 12.37 | 619,548 | +0.26(+2.15%) |
Jan 27, 2020 | 11.88 | 12.12 | 11.62 | 12.11 | 1,011,285 | -0.13(-1.06%) |
Jan 24, 2020 | 12.73 | 12.81 | 11.83 | 12.24 | 875,800 | -0.43(-3.39%) |
Jan 23, 2020 | 12.55 | 12.81 | 12.08 | 12.67 | 771,693 | +0.06(+0.48%) |
Jan 22, 2020 | 13.14 | 13.18 | 12.59 | 12.61 | 720,523 | -0.50(-3.81%) |
Jan 21, 2020 | 12.94 | 13.26 | 12.81 | 13.11 | 655,217 | +0.15(+1.16%) |
Jan 17, 2020 | 12.98 | 13.04 | 12.74 | 12.96 | 761,000 | +0.06(+0.47%) |
Jan 16, 2020 | 12.10 | 12.91 | 12.00 | 12.90 | 935,618 | +0.91(+7.59%) |
Jan 15, 2020 | 11.51 | 12.18 | 11.50 | 11.99 | 814,780 | +0.49(+4.26%) |
Jan 14, 2020 | 11.21 | 11.65 | 11.11 | 11.50 | 807,013 | +0.16(+1.41%) |
Jan 13, 2020 | 11.26 | 11.38 | 11.06 | 11.34 | 781,020 | +0.08(+0.71%) |
Jan 10, 2020 | 11.49 | 11.50 | 11.24 | 11.26 | 844,200 | -0.25(-2.17%) |
Jan 09, 2020 | 11.51 | 11.70 | 11.38 | 11.51 | 924,532 | +0.02(+0.17%) |
Jan 08, 2020 | 11.93 | 11.97 | 11.35 | 11.49 | 1,776,807 | -0.49(-4.09%) |
Jan 07, 2020 | 11.72 | 12.03 | 11.23 | 11.98 | 1,352,219 | +0.28(+2.39%) |
Jan 06, 2020 | 11.71 | 11.85 | 11.53 | 11.70 | 827,951 | -0.16(-1.35%) |
Jan 03, 2020 | 11.88 | 12.07 | 11.80 | 11.86 | 656,300 | -0.24(-1.98%) |
Jan 02, 2020 | 12.40 | 12.42 | 11.91 | 12.10 | 733,717 | -0.12(-0.98%) |
Dec 31, 2019 | 11.89 | 12.30 | 11.73 | 12.22 | 832,100 | +0.31(+2.60%) |
Dec 30, 2019 | 11.85 | 12.24 | 11.78 | 11.91 | 701,330 | +0.01(+0.08%) |
Dec 27, 2019 | 12.18 | 12.18 | 11.86 | 11.90 | 344,100 | -0.20(-1.65%) |
Dec 26, 2019 | 12.12 | 12.23 | 12.05 | 12.10 | 396,614 | -0.01(-0.08%) |
Dec 24, 2019 | 12.17 | 12.27 | 12.10 | 12.11 | 200,600 | -0.14(-1.14%) |
Dec 23, 2019 | 12.22 | 12.28 | 11.80 | 12.25 | 809,165 | +0.05(+0.41%) |
Dec 20, 2019 | 12.45 | 12.66 | 12.19 | 12.20 | 1,133,500 | -0.19(-1.53%) |
Dec 19, 2019 | 12.15 | 12.41 | 11.98 | 12.39 | 1,034,041 | +0.29(+2.40%) |
Dec 18, 2019 | 11.98 | 12.15 | 11.75 | 12.10 | 604,642 | +0.13(+1.09%) |
Dec 17, 2019 | 12.03 | 12.18 | 11.14 | 11.97 | 1,415,863 | -0.50(-4.01%) |
Dec 16, 2019 | 12.44 | 12.60 | 12.23 | 12.47 | 476,518 | +0.06(+0.48%) |
Dec 13, 2019 | 12.47 | 12.84 | 12.40 | 12.41 | 493,900 | -0.09(-0.72%) |
Dec 12, 2019 | 12.49 | 12.71 | 12.40 | 12.50 | 511,824 | -0.02(-0.16%) |
Dec 11, 2019 | 12.66 | 12.84 | 12.51 | 12.52 | 483,489 | -0.18(-1.42%) |
Dec 10, 2019 | 12.51 | 12.70 | 12.42 | 12.70 | 613,581 | +0.09(+0.71%) |
Dec 09, 2019 | 12.37 | 12.90 | 12.35 | 12.61 | 590,868 | +0.18(+1.45%) |
Dec 06, 2019 | 12.68 | 12.73 | 12.38 | 12.43 | 579,500 | -0.10(-0.80%) |
Dec 05, 2019 | 12.45 | 12.57 | 12.16 | 12.53 | 638,083 | +0.14(+1.13%) |
Dec 04, 2019 | 12.52 | 12.78 | 12.32 | 12.39 | 470,863 | +0.03(+0.24%) |
Dec 03, 2019 | 12.50 | 12.59 | 12.24 | 12.36 | 1,061,369 | -0.25(-1.98%) |
Dec 02, 2019 | 13.22 | 13.26 | 12.55 | 12.61 | 615,974 | -0.68(-5.12%) |
Nov 29, 2019 | 12.66 | 13.38 | 12.59 | 13.29 | 931,100 | +0.54(+4.24%) |
Nov 27, 2019 | 13.49 | 13.53 | 12.75 | 12.75 | 431,300 | -0.71(-5.27%) |
Nov 26, 2019 | 13.20 | 13.55 | 12.99 | 13.46 | 709,352 | +0.20(+1.51%) |
Nov 25, 2019 | 12.91 | 13.35 | 12.81 | 13.26 | 522,754 | +0.44(+3.43%) |
Nov 22, 2019 | 12.90 | 13.14 | 12.78 | 12.82 | 833,000 | -0.02(-0.16%) |
Nov 21, 2019 | 12.81 | 13.04 | 12.62 | 12.84 | 796,252 | +0.02(+0.16%) |
Nov 20, 2019 | 11.97 | 12.86 | 11.87 | 12.82 | 1,065,463 | +0.81(+6.74%) |
Nov 19, 2019 | 12.29 | 12.30 | 12.00 | 12.01 | 658,812 | -0.20(-1.64%) |
Nov 18, 2019 | 12.59 | 12.60 | 12.02 | 12.21 | 944,269 | -0.48(-3.78%) |
Nov 15, 2019 | 12.63 | 12.74 | 12.36 | 12.69 | 625,600 | +0.18(+1.44%) |
Nov 14, 2019 | 12.04 | 12.58 | 11.80 | 12.51 | 1,062,792 | +0.43(+3.56%) |
Nov 13, 2019 | 12.37 | 12.37 | 11.91 | 12.08 | 728,217 | -0.40(-3.21%) |
Nov 12, 2019 | 12.58 | 12.63 | 12.33 | 12.48 | 703,597 | -0.11(-0.87%) |
Nov 11, 2019 | 12.45 | 12.65 | 12.26 | 12.59 | 580,267 | +0.00(+0.00%) |
Nov 08, 2019 | 12.74 | 12.83 | 12.54 | 12.59 | 2,179,400 | -0.15(-1.18%) |
Nov 07, 2019 | 12.37 | 12.92 | 12.32 | 12.74 | 2,038,202 | +0.60(+4.94%) |
Nov 06, 2019 | 11.52 | 12.62 | 11.52 | 12.14 | 2,268,150 | +0.29(+2.45%) |
Nov 05, 2019 | 12.13 | 12.35 | 11.78 | 11.85 | 1,506,536 | -0.20(-1.66%) |
Nov 04, 2019 | 12.10 | 12.35 | 12.01 | 12.05 | 1,112,991 | +0.03(+0.25%) |