Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 10.15 | 10.20 | 9.800 | 9.990 | 1,988,783 | -0.13(-1.28%) |
Nov 27, 2020 | 9.810 | 10.13 | 9.810 | 10.12 | 1,103,000 | +0.35(+3.58%) |
Nov 25, 2020 | 9.970 | 10.00 | 9.750 | 9.770 | 1,181,500 | -0.20(-2.01%) |
Nov 24, 2020 | 9.950 | 10.21 | 9.910 | 9.970 | 1,738,861 | -0.02(-0.20%) |
Nov 23, 2020 | 10.26 | 10.30 | 9.860 | 9.990 | 1,369,484 | -0.26(-2.54%) |
Nov 20, 2020 | 10.25 | 10.37 | 9.940 | 10.25 | 2,046,900 | -0.07(-0.68%) |
Nov 19, 2020 | 10.43 | 10.58 | 10.26 | 10.32 | 1,126,585 | -0.16(-1.53%) |
Nov 18, 2020 | 11.40 | 11.40 | 10.39 | 10.48 | 1,595,627 | -0.84(-7.42%) |
Nov 17, 2020 | 11.37 | 11.54 | 11.24 | 11.32 | 1,367,497 | -0.05(-0.44%) |
Nov 16, 2020 | 11.61 | 11.62 | 11.19 | 11.37 | 1,160,760 | -0.11(-0.96%) |
Nov 13, 2020 | 11.21 | 11.63 | 11.03 | 11.48 | 1,374,400 | +0.37(+3.33%) |
Nov 12, 2020 | 11.14 | 11.42 | 11.02 | 11.11 | 1,265,204 | -0.11(-0.98%) |
Nov 11, 2020 | 11.84 | 11.97 | 11.09 | 11.22 | 1,417,203 | -0.64(-5.40%) |
Nov 10, 2020 | 11.63 | 12.14 | 11.29 | 11.86 | 1,856,280 | +0.28(+2.42%) |
Nov 09, 2020 | 11.57 | 11.76 | 11.26 | 11.58 | 1,663,132 | +0.39(+3.53%) |
Nov 06, 2020 | 11.91 | 11.91 | 11.15 | 11.19 | 1,395,000 | -0.80(-6.71%) |
Nov 05, 2020 | 12.01 | 12.49 | 11.75 | 11.99 | 2,917,981 | +0.17(+1.44%) |
Nov 04, 2020 | 10.77 | 12.00 | 10.55 | 11.82 | 3,510,910 | +1.17(+10.99%) |
Nov 03, 2020 | 10.45 | 10.74 | 10.15 | 10.65 | 1,123,484 | +0.27(+2.60%) |
Nov 02, 2020 | 10.43 | 10.66 | 9.910 | 10.38 | 1,771,116 | +0.04(+0.39%) |
Oct 30, 2020 | 10.58 | 10.60 | 10.00 | 10.34 | 1,277,300 | -0.27(-2.54%) |
Oct 29, 2020 | 10.80 | 10.80 | 10.31 | 10.61 | 995,381 | -0.21(-1.94%) |
Oct 28, 2020 | 10.97 | 11.11 | 10.75 | 10.82 | 1,186,524 | -0.37(-3.31%) |
Oct 27, 2020 | 11.15 | 11.31 | 10.74 | 11.19 | 958,926 | +0.00(+0.00%) |
Oct 26, 2020 | 10.80 | 11.19 | 10.68 | 11.19 | 1,386,740 | +0.35(+3.23%) |
Oct 23, 2020 | 10.70 | 10.86 | 10.46 | 10.84 | 815,900 | +0.19(+1.78%) |
Oct 22, 2020 | 10.50 | 10.97 | 10.45 | 10.65 | 1,027,690 | +0.28(+2.70%) |
Oct 21, 2020 | 10.65 | 10.76 | 10.33 | 10.37 | 1,014,331 | -0.23(-2.17%) |
Oct 20, 2020 | 10.80 | 11.00 | 10.60 | 10.60 | 726,861 | -0.31(-2.84%) |
Oct 19, 2020 | 11.22 | 11.36 | 10.82 | 10.91 | 1,041,381 | -0.23(-2.06%) |
Oct 16, 2020 | 11.12 | 11.52 | 11.05 | 11.14 | 1,100,700 | -0.02(-0.18%) |
Oct 15, 2020 | 11.12 | 11.22 | 10.74 | 11.16 | 1,079,835 | -0.10(-0.89%) |
Oct 14, 2020 | 11.39 | 11.61 | 11.14 | 11.26 | 1,022,806 | -0.12(-1.05%) |
Oct 13, 2020 | 11.05 | 11.40 | 10.91 | 11.38 | 1,043,907 | +0.22(+1.97%) |
Oct 12, 2020 | 10.91 | 11.27 | 10.76 | 11.16 | 1,849,500 | +0.33(+3.05%) |
Oct 09, 2020 | 10.11 | 11.01 | 10.01 | 10.83 | 2,187,100 | +0.94(+9.50%) |
Oct 08, 2020 | 10.40 | 10.44 | 9.820 | 9.890 | 1,056,901 | -0.29(-2.85%) |
Oct 07, 2020 | 9.520 | 10.24 | 9.520 | 10.18 | 1,870,439 | +0.48(+4.95%) |
Oct 06, 2020 | 9.800 | 9.920 | 9.650 | 9.700 | 1,135,955 | -0.08(-0.82%) |
Oct 05, 2020 | 9.390 | 9.820 | 9.390 | 9.780 | 992,636 | +0.55(+5.96%) |
Oct 02, 2020 | 9.150 | 9.365 | 9.140 | 9.230 | 1,545,900 | -0.13(-1.39%) |
Oct 01, 2020 | 9.600 | 9.660 | 9.230 | 9.360 | 1,228,981 | -0.09(-0.95%) |
Sep 30, 2020 | 9.920 | 10.03 | 9.410 | 9.450 | 1,233,372 | -0.44(-4.45%) |
Sep 29, 2020 | 9.880 | 9.960 | 9.500 | 9.890 | 1,334,950 | -0.02(-0.20%) |
Sep 28, 2020 | 10.07 | 10.17 | 9.830 | 9.910 | 873,183 | -0.06(-0.60%) |
Sep 25, 2020 | 9.800 | 10.06 | 9.740 | 9.970 | 1,500,200 | +0.16(+1.63%) |
Sep 24, 2020 | 9.750 | 9.930 | 9.610 | 9.810 | 1,315,005 | -0.08(-0.81%) |
Sep 23, 2020 | 10.50 | 10.50 | 9.880 | 9.890 | 1,476,997 | -0.62(-5.90%) |
Sep 22, 2020 | 10.32 | 10.54 | 10.12 | 10.51 | 1,388,402 | +0.20(+1.94%) |
Sep 21, 2020 | 10.62 | 10.73 | 10.25 | 10.31 | 1,179,148 | -0.51(-4.71%) |
Sep 18, 2020 | 10.88 | 11.18 | 10.52 | 10.82 | 2,574,000 | +0.04(+0.37%) |
Sep 17, 2020 | 10.58 | 10.81 | 10.41 | 10.78 | 993,129 | +0.18(+1.70%) |
Sep 16, 2020 | 10.69 | 10.84 | 10.55 | 10.60 | 2,121,070 | -0.07(-0.66%) |
Sep 15, 2020 | 10.94 | 10.99 | 10.63 | 10.67 | 2,071,581 | -0.15(-1.39%) |
Sep 14, 2020 | 10.27 | 10.83 | 10.27 | 10.82 | 1,825,910 | +0.72(+7.18%) |
Sep 11, 2020 | 10.28 | 10.47 | 9.920 | 10.10 | 1,396,200 | -0.07(-0.74%) |
Sep 10, 2020 | 10.49 | 10.72 | 10.00 | 10.17 | 1,692,473 | -0.26(-2.49%) |
Sep 09, 2020 | 10.26 | 10.44 | 10.18 | 10.43 | 1,012,684 | +0.24(+2.36%) |
Sep 08, 2020 | 9.880 | 10.37 | 9.800 | 10.19 | 1,643,511 | +0.16(+1.60%) |
Sep 04, 2020 | 10.04 | 10.17 | 9.450 | 10.03 | 1,532,800 | -0.05(-0.50%) |
Sep 03, 2020 | 10.03 | 10.28 | 9.940 | 10.08 | 1,981,904 | -0.04(-0.40%) |
Sep 02, 2020 | 10.15 | 10.37 | 9.980 | 10.12 | 1,386,183 | +0.13(+1.30%) |
Sep 01, 2020 | 11.00 | 11.09 | 9.340 | 9.990 | 4,438,701 | -1.04(-9.43%) |
Aug 31, 2020 | 10.82 | 11.28 | 10.78 | 11.03 | 1,586,236 | +0.18(+1.66%) |
Aug 28, 2020 | 10.90 | 11.07 | 10.72 | 10.85 | 1,018,100 | +0.06(+0.56%) |
Aug 27, 2020 | 10.83 | 10.96 | 10.67 | 10.79 | 1,212,930 | -0.19(-1.73%) |
Aug 26, 2020 | 11.27 | 11.29 | 10.96 | 10.98 | 771,331 | -0.31(-2.75%) |
Aug 25, 2020 | 11.13 | 11.39 | 10.94 | 11.29 | 1,168,223 | +0.08(+0.71%) |
Aug 24, 2020 | 11.57 | 11.66 | 11.17 | 11.21 | 1,235,680 | -0.32(-2.78%) |
Aug 21, 2020 | 11.62 | 11.74 | 11.44 | 11.53 | 1,135,800 | -0.13(-1.11%) |
Aug 20, 2020 | 12.09 | 12.16 | 11.38 | 11.66 | 2,991,287 | -0.56(-4.58%) |
Aug 19, 2020 | 12.71 | 13.20 | 11.87 | 12.22 | 3,428,016 | +0.32(+2.69%) |
Aug 18, 2020 | 11.56 | 12.04 | 11.49 | 11.90 | 1,997,434 | +0.21(+1.80%) |
Aug 17, 2020 | 11.38 | 11.78 | 11.37 | 11.69 | 867,271 | +0.30(+2.63%) |
Aug 14, 2020 | 11.60 | 11.65 | 11.33 | 11.39 | 692,200 | -0.23(-1.98%) |
Aug 13, 2020 | 11.67 | 11.91 | 11.57 | 11.62 | 998,198 | -0.06(-0.51%) |
Aug 12, 2020 | 12.19 | 12.24 | 11.35 | 11.68 | 2,198,101 | -0.46(-3.79%) |
Aug 11, 2020 | 12.65 | 12.71 | 12.08 | 12.14 | 1,550,240 | -0.34(-2.72%) |
Aug 10, 2020 | 12.33 | 12.72 | 12.10 | 12.48 | 1,764,573 | +0.15(+1.22%) |
Aug 07, 2020 | 11.82 | 12.59 | 11.54 | 12.33 | 2,153,800 | +0.61(+5.20%) |
Aug 06, 2020 | 11.20 | 12.91 | 11.13 | 11.72 | 4,214,181 | +0.22(+1.91%) |
Aug 05, 2020 | 11.45 | 11.56 | 11.19 | 11.50 | 1,108,813 | +0.06(+0.52%) |
Aug 04, 2020 | 11.47 | 11.61 | 11.28 | 11.44 | 1,217,739 | -0.10(-0.87%) |
Aug 03, 2020 | 10.84 | 11.60 | 10.82 | 11.54 | 2,246,215 | +0.71(+6.56%) |
Jul 31, 2020 | 11.38 | 11.44 | 10.41 | 10.83 | 2,456,000 | -0.51(-4.50%) |
Jul 30, 2020 | 10.35 | 11.48 | 10.16 | 11.34 | 3,354,998 | +1.44(+14.55%) |
Jul 29, 2020 | 10.03 | 10.24 | 9.840 | 9.900 | 1,499,804 | -0.13(-1.30%) |
Jul 28, 2020 | 11.05 | 11.05 | 10.03 | 10.03 | 2,447,384 | -1.07(-9.64%) |
Jul 27, 2020 | 10.77 | 11.15 | 10.66 | 11.10 | 1,516,583 | +0.35(+3.26%) |
Jul 24, 2020 | 10.96 | 10.96 | 10.56 | 10.75 | 1,388,300 | -0.30(-2.71%) |
Jul 23, 2020 | 11.12 | 11.42 | 10.96 | 11.05 | 1,021,099 | -0.08(-0.72%) |
Jul 22, 2020 | 11.03 | 11.23 | 10.88 | 11.13 | 822,550 | +0.06(+0.54%) |
Jul 21, 2020 | 11.44 | 11.47 | 11.02 | 11.07 | 1,058,928 | -0.31(-2.72%) |
Jul 20, 2020 | 11.25 | 11.60 | 11.14 | 11.38 | 1,376,160 | +0.19(+1.70%) |
Jul 17, 2020 | 11.24 | 11.32 | 11.10 | 11.19 | 1,294,500 | -0.03(-0.27%) |
Jul 16, 2020 | 11.19 | 11.27 | 10.86 | 11.22 | 1,221,247 | +0.00(+0.00%) |
Jul 15, 2020 | 10.84 | 11.25 | 10.77 | 11.22 | 1,685,708 | +0.59(+5.55%) |
Jul 14, 2020 | 10.23 | 10.63 | 10.16 | 10.63 | 1,401,585 | +0.37(+3.61%) |
Jul 13, 2020 | 10.83 | 10.92 | 10.23 | 10.26 | 1,463,948 | -0.43(-4.02%) |
Jul 10, 2020 | 10.89 | 11.05 | 10.62 | 10.69 | 1,195,000 | -0.20(-1.84%) |
Jul 09, 2020 | 10.72 | 10.95 | 10.49 | 10.89 | 1,505,307 | +0.28(+2.64%) |
Jul 08, 2020 | 10.60 | 10.81 | 10.34 | 10.61 | 1,726,705 | +0.09(+0.86%) |
Jul 07, 2020 | 10.00 | 10.56 | 9.790 | 10.52 | 1,792,346 | +0.69(+7.02%) |
Jul 06, 2020 | 9.720 | 10.03 | 9.670 | 9.830 | 1,298,239 | +0.20(+2.08%) |
Jul 02, 2020 | 9.450 | 9.690 | 9.300 | 9.630 | 1,382,000 | +0.25(+2.67%) |
Jul 01, 2020 | 8.960 | 9.440 | 8.940 | 9.380 | 1,565,644 | +0.42(+4.69%) |
Jun 30, 2020 | 8.730 | 8.995 | 8.660 | 8.960 | 1,389,650 | +0.19(+2.17%) |
Jun 29, 2020 | 8.800 | 9.020 | 8.510 | 8.770 | 1,633,512 | +0.04(+0.46%) |
Jun 26, 2020 | 9.080 | 9.120 | 8.690 | 8.730 | 3,672,400 | -0.43(-4.69%) |
Jun 25, 2020 | 9.090 | 9.220 | 8.920 | 9.160 | 2,267,452 | +0.04(+0.44%) |
Jun 24, 2020 | 9.550 | 9.710 | 8.990 | 9.120 | 2,522,761 | -0.50(-5.20%) |
Jun 23, 2020 | 9.310 | 9.770 | 9.190 | 9.620 | 2,488,933 | +0.46(+5.02%) |
Jun 22, 2020 | 8.820 | 9.280 | 8.520 | 9.160 | 2,939,650 | +0.34(+3.85%) |
Jun 19, 2020 | 9.660 | 9.660 | 8.690 | 8.820 | 6,554,300 | -0.60(-6.37%) |
Jun 18, 2020 | 10.70 | 11.26 | 9.320 | 9.420 | 6,455,848 | -1.43(-13.18%) |
Jun 17, 2020 | 11.40 | 11.47 | 10.45 | 10.85 | 2,899,457 | -0.50(-4.41%) |
Jun 16, 2020 | 11.13 | 11.56 | 11.04 | 11.35 | 2,210,786 | +0.37(+3.37%) |
Jun 15, 2020 | 10.88 | 10.99 | 10.47 | 10.98 | 2,900,542 | -0.01(-0.09%) |
Jun 12, 2020 | 11.55 | 11.78 | 10.70 | 10.99 | 3,103,400 | -0.28(-2.48%) |
Jun 11, 2020 | 10.80 | 11.83 | 10.51 | 11.27 | 6,222,962 | +0.21(+1.90%) |
Jun 10, 2020 | 11.09 | 11.29 | 10.98 | 11.06 | 1,718,465 | +0.02(+0.18%) |
Jun 09, 2020 | 10.82 | 11.39 | 10.73 | 11.04 | 2,109,333 | +0.17(+1.56%) |
Jun 08, 2020 | 10.91 | 11.03 | 10.78 | 10.87 | 1,564,608 | -0.11(-1.00%) |
Jun 05, 2020 | 11.31 | 11.56 | 10.88 | 10.98 | 1,933,500 | -0.25(-2.23%) |
Jun 04, 2020 | 11.50 | 11.80 | 11.13 | 11.23 | 1,704,010 | -0.29(-2.52%) |
Jun 03, 2020 | 11.78 | 11.88 | 11.50 | 11.52 | 1,303,308 | -0.28(-2.37%) |
Jun 02, 2020 | 11.83 | 11.89 | 11.35 | 11.80 | 1,665,462 | -0.03(-0.25%) |
Jun 01, 2020 | 11.19 | 12.00 | 11.06 | 11.83 | 2,418,154 | +0.64(+5.72%) |
May 29, 2020 | 11.48 | 11.57 | 10.89 | 11.19 | 2,136,000 | -0.25(-2.19%) |
May 28, 2020 | 11.51 | 11.95 | 11.33 | 11.44 | 2,789,104 | +0.00(+0.00%) |
May 27, 2020 | 10.95 | 11.45 | 10.68 | 11.44 | 2,902,233 | +0.51(+4.67%) |
May 26, 2020 | 11.74 | 11.80 | 10.91 | 10.93 | 2,149,232 | -0.58(-5.04%) |
May 22, 2020 | 11.10 | 11.54 | 10.89 | 11.51 | 1,605,400 | +0.39(+3.51%) |
May 21, 2020 | 10.99 | 11.19 | 10.57 | 11.12 | 1,883,228 | +0.15(+1.37%) |
May 20, 2020 | 10.95 | 11.31 | 10.86 | 10.97 | 2,125,989 | +0.15(+1.39%) |
May 19, 2020 | 10.50 | 11.09 | 10.50 | 10.82 | 2,516,329 | +0.36(+3.44%) |
May 18, 2020 | 10.30 | 10.64 | 10.14 | 10.46 | 2,401,277 | +0.42(+4.18%) |
May 15, 2020 | 9.800 | 10.14 | 9.610 | 10.04 | 1,784,900 | +0.21(+2.14%) |
May 14, 2020 | 9.470 | 10.14 | 9.300 | 9.830 | 2,561,960 | +0.23(+2.40%) |
May 13, 2020 | 9.960 | 10.25 | 9.110 | 9.600 | 3,279,272 | -0.19(-1.94%) |
May 12, 2020 | 8.650 | 10.32 | 8.530 | 9.790 | 4,987,996 | +0.73(+8.06%) |
May 11, 2020 | 8.670 | 9.230 | 8.550 | 9.060 | 2,911,461 | +0.36(+4.14%) |
May 08, 2020 | 8.400 | 8.755 | 8.270 | 8.700 | 1,507,900 | +0.30(+3.57%) |
May 07, 2020 | 8.800 | 8.800 | 8.330 | 8.400 | 1,691,128 | -0.29(-3.34%) |
May 06, 2020 | 8.920 | 9.020 | 8.570 | 8.690 | 2,181,020 | -0.07(-0.80%) |
May 05, 2020 | 8.490 | 8.950 | 8.440 | 8.760 | 3,869,958 | +0.38(+4.53%) |
May 04, 2020 | 7.760 | 8.390 | 7.740 | 8.380 | 1,454,643 | +0.43(+5.41%) |
May 01, 2020 | 8.010 | 8.100 | 7.650 | 7.950 | 1,845,200 | -0.20(-2.45%) |
Apr 30, 2020 | 8.440 | 8.550 | 8.060 | 8.150 | 1,680,455 | -0.39(-4.57%) |
Apr 29, 2020 | 8.330 | 8.680 | 8.060 | 8.540 | 1,812,993 | +0.34(+4.15%) |
Apr 28, 2020 | 8.550 | 8.550 | 8.180 | 8.200 | 1,248,937 | -0.20(-2.38%) |
Apr 27, 2020 | 8.490 | 8.590 | 8.230 | 8.400 | 1,539,831 | +0.08(+0.96%) |
Apr 24, 2020 | 7.950 | 8.325 | 7.848 | 8.320 | 1,220,900 | +0.37(+4.65%) |
Apr 23, 2020 | 8.150 | 8.320 | 7.910 | 7.950 | 1,670,636 | -0.20(-2.45%) |
Apr 22, 2020 | 8.080 | 8.330 | 7.860 | 8.150 | 1,613,328 | +0.23(+2.90%) |
Apr 21, 2020 | 8.040 | 8.140 | 7.520 | 7.920 | 2,064,426 | -0.12(-1.49%) |
Apr 20, 2020 | 7.500 | 8.450 | 7.420 | 8.040 | 3,252,682 | +0.45(+5.93%) |
Apr 17, 2020 | 7.440 | 7.590 | 7.280 | 7.590 | 1,619,100 | +0.35(+4.83%) |
Apr 16, 2020 | 7.300 | 7.380 | 7.030 | 7.240 | 1,352,168 | -0.04(-0.55%) |
Apr 15, 2020 | 7.310 | 7.480 | 7.050 | 7.280 | 1,320,453 | -0.21(-2.80%) |
Apr 14, 2020 | 7.300 | 7.500 | 7.240 | 7.490 | 1,299,109 | +0.34(+4.76%) |
Apr 13, 2020 | 7.440 | 7.470 | 6.970 | 7.150 | 1,444,866 | -0.31(-4.16%) |
Apr 09, 2020 | 7.250 | 7.540 | 7.040 | 7.460 | 2,349,600 | +0.48(+6.88%) |
Apr 08, 2020 | 6.880 | 7.120 | 6.760 | 6.980 | 1,647,143 | +0.19(+2.80%) |
Apr 07, 2020 | 7.180 | 7.210 | 6.700 | 6.790 | 2,252,677 | +0.02(+0.30%) |
Apr 06, 2020 | 6.670 | 6.790 | 6.535 | 6.770 | 1,766,924 | +0.30(+4.64%) |
Apr 03, 2020 | 6.740 | 6.740 | 6.370 | 6.470 | 1,216,400 | -0.30(-4.43%) |
Apr 02, 2020 | 6.080 | 6.770 | 6.080 | 6.770 | 1,976,405 | +0.56(+9.02%) |
Apr 01, 2020 | 6.190 | 6.430 | 6.040 | 6.210 | 2,019,426 | -0.16(-2.51%) |
Mar 31, 2020 | 6.510 | 6.600 | 6.160 | 6.370 | 2,403,937 | -0.12(-1.85%) |
Mar 30, 2020 | 6.390 | 6.540 | 6.200 | 6.490 | 1,694,633 | +0.15(+2.37%) |
Mar 27, 2020 | 6.500 | 6.580 | 6.280 | 6.340 | 1,686,600 | -0.32(-4.80%) |
Mar 26, 2020 | 6.260 | 6.800 | 6.260 | 6.660 | 1,845,007 | +0.40(+6.39%) |
Mar 25, 2020 | 6.250 | 6.530 | 5.980 | 6.260 | 3,083,012 | +0.05(+0.81%) |
Mar 24, 2020 | 6.160 | 6.400 | 5.900 | 6.210 | 2,852,438 | +0.35(+5.97%) |
Mar 23, 2020 | 6.060 | 6.230 | 5.710 | 5.860 | 2,624,202 | -0.15(-2.50%) |
Mar 20, 2020 | 6.200 | 6.620 | 5.920 | 6.010 | 2,744,400 | -0.12(-1.96%) |
Mar 19, 2020 | 5.500 | 6.320 | 4.990 | 6.130 | 4,879,071 | +0.57(+10.25%) |
Mar 18, 2020 | 5.100 | 5.800 | 5.010 | 5.560 | 3,759,661 | +0.06(+1.09%) |
Mar 17, 2020 | 5.220 | 5.860 | 4.810 | 5.500 | 5,129,277 | +0.45(+8.91%) |
Mar 16, 2020 | 6.040 | 6.270 | 5.030 | 5.050 | 5,521,142 | -1.62(-24.29%) |
Mar 13, 2020 | 6.550 | 6.690 | 5.500 | 6.670 | 4,461,100 | +0.39(+6.21%) |
Mar 12, 2020 | 6.490 | 7.200 | 6.050 | 6.280 | 3,348,443 | -0.74(-10.54%) |
Mar 11, 2020 | 7.350 | 7.490 | 6.970 | 7.020 | 3,097,792 | -0.57(-7.51%) |
Mar 10, 2020 | 7.580 | 7.730 | 6.850 | 7.590 | 4,567,416 | +0.26(+3.55%) |
Mar 09, 2020 | 7.700 | 7.960 | 7.260 | 7.330 | 3,940,351 | -0.92(-11.15%) |
Mar 06, 2020 | 8.540 | 8.880 | 8.090 | 8.250 | 5,336,800 | -0.28(-3.28%) |
Mar 05, 2020 | 8.000 | 8.590 | 8.000 | 8.530 | 5,606,577 | +0.40(+4.92%) |
Mar 04, 2020 | 8.340 | 8.530 | 7.970 | 8.130 | 3,817,725 | -0.12(-1.45%) |
Mar 03, 2020 | 8.430 | 8.730 | 8.030 | 8.250 | 4,041,749 | -0.25(-2.94%) |
Mar 02, 2020 | 9.090 | 9.100 | 8.250 | 8.500 | 5,545,237 | -0.03(-0.35%) |
Feb 28, 2020 | 8.820 | 9.190 | 8.020 | 8.530 | 10,057,100 | +1.87(+28.08%) |
Feb 27, 2020 | 6.670 | 7.110 | 6.430 | 6.660 | 2,637,696 | -0.23(-3.34%) |
Feb 26, 2020 | 6.770 | 7.240 | 6.680 | 6.890 | 1,670,057 | +0.09(+1.32%) |
Feb 25, 2020 | 7.090 | 7.160 | 6.710 | 6.800 | 2,181,972 | -0.27(-3.82%) |
Feb 24, 2020 | 7.240 | 7.300 | 6.945 | 7.070 | 1,848,605 | -0.37(-4.97%) |
Feb 21, 2020 | 7.540 | 7.550 | 7.350 | 7.440 | 747,700 | -0.10(-1.33%) |
Feb 20, 2020 | 7.510 | 7.610 | 7.390 | 7.540 | 967,934 | +0.07(+0.94%) |
Feb 19, 2020 | 7.520 | 7.560 | 7.360 | 7.470 | 1,039,663 | -0.01(-0.13%) |
Feb 18, 2020 | 7.540 | 7.580 | 7.380 | 7.480 | 784,796 | -0.09(-1.19%) |
Feb 14, 2020 | 7.560 | 7.640 | 7.340 | 7.570 | 944,100 | +0.00(+0.00%) |
Feb 13, 2020 | 7.690 | 7.750 | 7.450 | 7.570 | 1,119,948 | -0.18(-2.32%) |
Feb 12, 2020 | 7.650 | 7.760 | 7.590 | 7.750 | 769,520 | +0.15(+1.97%) |
Feb 11, 2020 | 7.770 | 7.780 | 7.530 | 7.600 | 753,275 | -0.12(-1.55%) |
Feb 10, 2020 | 7.520 | 7.770 | 7.490 | 7.720 | 885,597 | +0.18(+2.39%) |
Feb 07, 2020 | 7.690 | 7.710 | 7.460 | 7.540 | 1,382,900 | -0.18(-2.33%) |
Feb 06, 2020 | 7.700 | 7.840 | 7.570 | 7.720 | 1,088,314 | +0.07(+0.92%) |
Feb 05, 2020 | 7.450 | 7.760 | 7.390 | 7.650 | 1,488,564 | +0.26(+3.52%) |
Feb 04, 2020 | 7.440 | 7.560 | 7.250 | 7.390 | 1,616,699 | +0.09(+1.23%) |
Feb 03, 2020 | 7.370 | 7.460 | 7.220 | 7.300 | 1,489,534 | -0.03(-0.41%) |
Jan 31, 2020 | 7.160 | 7.350 | 6.950 | 7.330 | 2,174,600 | +0.11(+1.52%) |
Jan 30, 2020 | 7.330 | 7.390 | 7.090 | 7.220 | 1,212,024 | -0.16(-2.17%) |
Jan 29, 2020 | 7.300 | 7.580 | 7.300 | 7.380 | 1,135,608 | +0.12(+1.65%) |
Jan 28, 2020 | 7.250 | 7.470 | 7.170 | 7.260 | 1,839,496 | +0.08(+1.11%) |
Jan 27, 2020 | 7.330 | 7.470 | 7.090 | 7.180 | 2,155,215 | -0.32(-4.27%) |
Jan 24, 2020 | 8.060 | 8.100 | 7.390 | 7.500 | 2,674,900 | -0.51(-6.37%) |
Jan 23, 2020 | 8.150 | 8.220 | 7.920 | 8.010 | 1,686,893 | -0.18(-2.20%) |
Jan 22, 2020 | 8.290 | 8.390 | 8.140 | 8.190 | 882,258 | -0.07(-0.85%) |
Jan 21, 2020 | 8.370 | 8.473 | 8.220 | 8.260 | 1,067,192 | -0.11(-1.31%) |
Jan 17, 2020 | 8.970 | 8.980 | 8.320 | 8.370 | 1,687,300 | -0.48(-5.42%) |
Jan 16, 2020 | 8.900 | 9.040 | 8.760 | 8.850 | 1,233,558 | +0.06(+0.68%) |
Jan 15, 2020 | 8.650 | 9.060 | 8.630 | 8.790 | 1,748,167 | +0.15(+1.74%) |
Jan 14, 2020 | 8.240 | 8.650 | 8.110 | 8.640 | 1,868,646 | +0.36(+4.35%) |
Jan 13, 2020 | 8.350 | 8.360 | 8.060 | 8.280 | 1,441,614 | -0.07(-0.78%) |
Jan 10, 2020 | 8.550 | 8.680 | 8.330 | 8.345 | 1,561,100 | -0.15(-1.77%) |
Jan 09, 2020 | 8.450 | 8.665 | 8.360 | 8.495 | 1,201,003 | +0.15(+1.86%) |
Jan 08, 2020 | 8.190 | 8.400 | 8.140 | 8.340 | 1,000,985 | +0.15(+1.83%) |
Jan 07, 2020 | 8.300 | 8.380 | 8.160 | 8.190 | 1,358,463 | -0.10(-1.21%) |
Jan 06, 2020 | 8.120 | 8.290 | 7.970 | 8.290 | 1,501,739 | +0.08(+0.97%) |
Jan 03, 2020 | 8.050 | 8.300 | 7.980 | 8.210 | 1,282,600 | +0.00(+0.00%) |
Jan 02, 2020 | 8.430 | 8.440 | 8.120 | 8.210 | 1,398,424 | -0.16(-1.91%) |
Dec 31, 2019 | 8.110 | 8.475 | 8.060 | 8.370 | 1,622,900 | +0.22(+2.70%) |
Dec 30, 2019 | 8.290 | 8.310 | 7.945 | 8.150 | 1,838,526 | -0.21(-2.51%) |
Dec 27, 2019 | 8.550 | 8.610 | 8.310 | 8.360 | 1,512,600 | -0.17(-1.99%) |
Dec 26, 2019 | 8.830 | 8.830 | 8.440 | 8.530 | 1,336,478 | -0.31(-3.51%) |
Dec 24, 2019 | 8.980 | 8.980 | 8.660 | 8.840 | 778,900 | -0.11(-1.23%) |
Dec 23, 2019 | 8.420 | 9.190 | 8.350 | 8.950 | 3,104,471 | +0.54(+6.36%) |
Dec 20, 2019 | 8.660 | 8.690 | 8.345 | 8.415 | 2,502,000 | -0.25(-2.83%) |
Dec 19, 2019 | 8.430 | 8.690 | 8.380 | 8.660 | 1,439,742 | +0.25(+2.97%) |
Dec 18, 2019 | 8.270 | 8.510 | 8.210 | 8.410 | 1,735,961 | +0.17(+2.06%) |
Dec 17, 2019 | 8.370 | 8.420 | 7.860 | 8.240 | 2,771,321 | -0.13(-1.55%) |
Dec 16, 2019 | 8.540 | 8.610 | 8.280 | 8.370 | 1,916,825 | -0.14(-1.65%) |
Dec 13, 2019 | 8.680 | 8.980 | 8.370 | 8.510 | 1,939,800 | -0.17(-1.96%) |
Dec 12, 2019 | 8.730 | 8.760 | 8.450 | 8.680 | 2,531,721 | +0.04(+0.46%) |
Dec 11, 2019 | 9.120 | 9.230 | 8.550 | 8.640 | 3,226,547 | -0.42(-4.64%) |
Dec 10, 2019 | 10.13 | 10.25 | 9.000 | 9.060 | 5,061,905 | -1.25(-12.12%) |
Dec 09, 2019 | 11.75 | 12.33 | 10.26 | 10.31 | 5,011,338 | -1.35(-11.58%) |
Dec 06, 2019 | 11.75 | 11.92 | 11.46 | 11.66 | 1,950,200 | +0.06(+0.56%) |
Dec 05, 2019 | 11.66 | 11.85 | 11.50 | 11.60 | 1,995,316 | -0.10(-0.90%) |
Dec 04, 2019 | 11.42 | 11.71 | 11.14 | 11.70 | 1,828,450 | +0.33(+2.90%) |
Dec 03, 2019 | 11.40 | 11.60 | 11.14 | 11.37 | 3,098,150 | +0.68(+6.36%) |