Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 13.71 | 13.77 | 12.95 | 13.15 | 1,521,808 | -0.56(-4.06%) |
Jul 30, 2020 | 13.45 | 13.73 | 13.30 | 13.71 | 1,592,108 | +0.01(+0.07%) |
Jul 29, 2020 | 13.93 | 14.01 | 13.33 | 13.70 | 2,204,155 | -0.16(-1.19%) |
Jul 28, 2020 | 14.90 | 15.28 | 13.27 | 13.86 | 7,651,166 | +0.67(+5.06%) |
Jul 27, 2020 | 11.75 | 13.24 | 11.75 | 13.19 | 3,632,643 | +1.51(+12.96%) |
Jul 24, 2020 | 12.06 | 12.23 | 11.68 | 11.68 | 1,370,464 | -0.55(-4.47%) |
Jul 23, 2020 | 11.76 | 12.56 | 11.75 | 12.23 | 1,680,515 | +0.40(+3.35%) |
Jul 22, 2020 | 11.98 | 12.04 | 11.80 | 11.83 | 790,257 | -0.06(-0.49%) |
Jul 21, 2020 | 12.10 | 12.14 | 11.78 | 11.89 | 949,600 | -0.02(-0.16%) |
Jul 20, 2020 | 11.91 | 11.99 | 11.75 | 11.91 | 799,634 | +0.15(+1.23%) |
Jul 17, 2020 | 11.83 | 11.88 | 11.70 | 11.76 | 499,826 | -0.05(-0.41%) |
Jul 16, 2020 | 11.67 | 11.84 | 11.56 | 11.81 | 722,217 | +0.03(+0.29%) |
Jul 15, 2020 | 11.96 | 12.06 | 11.61 | 11.78 | 891,741 | -0.06(-0.53%) |
Jul 14, 2020 | 11.57 | 11.86 | 11.39 | 11.84 | 1,159,605 | +0.27(+2.34%) |
Jul 13, 2020 | 11.96 | 12.11 | 11.56 | 11.57 | 1,101,787 | -0.22(-1.89%) |
Jul 10, 2020 | 12.07 | 12.08 | 11.77 | 11.79 | 810,059 | -0.26(-2.13%) |
Jul 09, 2020 | 11.97 | 12.15 | 11.84 | 12.05 | 1,129,661 | +0.12(+1.01%) |
Jul 08, 2020 | 11.75 | 11.97 | 11.68 | 11.93 | 1,037,407 | +0.18(+1.52%) |
Jul 07, 2020 | 12.06 | 12.09 | 11.74 | 11.75 | 936,720 | -0.35(-2.92%) |
Jul 06, 2020 | 12.10 | 12.23 | 12.04 | 12.10 | 1,012,829 | +0.23(+1.96%) |
Jul 02, 2020 | 11.89 | 12.08 | 11.78 | 11.87 | 938,556 | +0.27(+2.33%) |
Jul 01, 2020 | 11.88 | 11.90 | 11.60 | 11.60 | 805,568 | -0.31(-2.60%) |
Jun 30, 2020 | 11.51 | 11.98 | 11.51 | 11.91 | 1,261,136 | +0.42(+3.62%) |
Jun 29, 2020 | 11.54 | 11.60 | 11.30 | 11.49 | 802,487 | +0.09(+0.76%) |
Jun 26, 2020 | 11.66 | 11.73 | 11.40 | 11.40 | 1,733,936 | -0.38(-3.20%) |
Jun 25, 2020 | 11.58 | 11.81 | 11.28 | 11.78 | 867,913 | +0.18(+1.58%) |
Jun 24, 2020 | 11.82 | 11.82 | 11.43 | 11.60 | 1,132,076 | -0.35(-2.91%) |
Jun 23, 2020 | 11.87 | 11.99 | 11.73 | 11.95 | 1,633,620 | +0.32(+2.75%) |
Jun 22, 2020 | 11.39 | 11.65 | 11.22 | 11.63 | 1,436,580 | +0.21(+1.82%) |
Jun 19, 2020 | 11.79 | 11.90 | 11.39 | 11.42 | 1,777,872 | -0.27(-2.28%) |
Jun 18, 2020 | 11.71 | 11.93 | 11.53 | 11.69 | 1,400,775 | -0.14(-1.19%) |
Jun 17, 2020 | 11.81 | 12.02 | 11.67 | 11.83 | 1,208,150 | +0.11(+0.95%) |
Jun 16, 2020 | 11.88 | 12.09 | 11.62 | 11.71 | 1,317,796 | +0.35(+3.06%) |
Jun 15, 2020 | 11.01 | 11.47 | 10.82 | 11.37 | 1,131,012 | -0.02(-0.17%) |
Jun 12, 2020 | 11.26 | 11.45 | 11.05 | 11.39 | 1,536,384 | +0.64(+5.94%) |
Jun 11, 2020 | 11.42 | 11.68 | 10.70 | 10.75 | 1,932,474 | -1.30(-10.80%) |
Jun 10, 2020 | 12.22 | 12.30 | 12.01 | 12.05 | 1,163,099 | -0.15(-1.23%) |
Jun 09, 2020 | 12.07 | 12.39 | 11.92 | 12.20 | 1,213,049 | -0.11(-0.86%) |
Jun 08, 2020 | 12.58 | 12.59 | 12.23 | 12.30 | 1,512,893 | +0.16(+1.35%) |
Jun 05, 2020 | 11.61 | 12.66 | 11.61 | 12.14 | 2,694,616 | +0.79(+6.99%) |
Jun 04, 2020 | 10.98 | 11.53 | 10.98 | 11.35 | 1,658,078 | +0.31(+2.81%) |
Jun 03, 2020 | 10.44 | 11.11 | 10.44 | 11.04 | 1,557,025 | +0.79(+7.74%) |
Jun 02, 2020 | 10.22 | 10.27 | 9.939 | 10.24 | 1,405,376 | +0.12(+1.15%) |
Jun 01, 2020 | 10.23 | 10.34 | 10.02 | 10.13 | 862,087 | -0.11(-1.04%) |
May 29, 2020 | 10.03 | 10.32 | 9.906 | 10.23 | 1,212,298 | +0.17(+1.73%) |
May 28, 2020 | 10.63 | 10.70 | 10.00 | 10.06 | 961,261 | -0.55(-5.15%) |
May 27, 2020 | 10.26 | 10.63 | 9.794 | 10.61 | 1,561,130 | +0.54(+5.33%) |
May 26, 2020 | 9.906 | 10.23 | 9.751 | 10.07 | 1,338,850 | +0.58(+6.12%) |
May 22, 2020 | 9.635 | 9.673 | 9.432 | 9.490 | 783,595 | -0.11(-1.11%) |
May 21, 2020 | 9.722 | 9.789 | 9.480 | 9.596 | 1,252,230 | -0.10(-1.00%) |
May 20, 2020 | 9.722 | 9.818 | 9.586 | 9.693 | 905,522 | +0.19(+2.04%) |
May 19, 2020 | 9.635 | 9.818 | 9.499 | 9.499 | 865,134 | -0.18(-1.90%) |
May 18, 2020 | 9.393 | 9.741 | 9.267 | 9.683 | 1,609,777 | +0.60(+6.60%) |
May 15, 2020 | 9.141 | 9.238 | 8.938 | 9.083 | 1,227,701 | -0.26(-2.80%) |
May 14, 2020 | 9.035 | 9.354 | 8.745 | 9.344 | 1,231,622 | +0.17(+1.90%) |
May 13, 2020 | 9.567 | 9.649 | 9.078 | 9.170 | 1,553,687 | -0.46(-4.82%) |
May 12, 2020 | 9.722 | 10.02 | 9.480 | 9.635 | 1,294,085 | -0.06(-0.60%) |
May 11, 2020 | 9.635 | 9.867 | 9.499 | 9.693 | 1,003,884 | -0.11(-1.09%) |
May 08, 2020 | 9.664 | 9.818 | 9.586 | 9.799 | 787,420 | +0.34(+3.58%) |
May 07, 2020 | 9.606 | 9.659 | 9.441 | 9.461 | 896,965 | +0.03(+0.31%) |
May 06, 2020 | 9.528 | 9.731 | 9.378 | 9.432 | 896,575 | +0.03(+0.31%) |
May 05, 2020 | 9.567 | 9.884 | 9.344 | 9.403 | 1,815,937 | -0.01(-0.10%) |
May 04, 2020 | 9.296 | 9.432 | 9.166 | 9.412 | 1,717,942 | +0.00(+0.00%) |
May 01, 2020 | 9.325 | 9.422 | 9.074 | 9.412 | 1,484,695 | -0.15(-1.52%) |
Apr 30, 2020 | 10.08 | 10.10 | 9.538 | 9.557 | 1,629,511 | -0.62(-6.08%) |
Apr 29, 2020 | 9.344 | 10.45 | 9.296 | 10.18 | 2,509,401 | +0.92(+9.93%) |
Apr 28, 2020 | 10.30 | 10.43 | 8.870 | 9.257 | 4,603,393 | -0.60(-6.08%) |
Apr 27, 2020 | 9.403 | 9.954 | 9.257 | 9.857 | 2,432,708 | +0.75(+8.29%) |
Apr 24, 2020 | 8.870 | 9.180 | 8.827 | 9.103 | 889,763 | +0.23(+2.62%) |
Apr 23, 2020 | 8.861 | 9.141 | 8.764 | 8.870 | 956,234 | +0.02(+0.22%) |
Apr 22, 2020 | 8.851 | 8.938 | 8.725 | 8.851 | 919,683 | +0.36(+4.21%) |
Apr 21, 2020 | 8.629 | 8.803 | 8.445 | 8.493 | 1,432,417 | -0.44(-4.88%) |
Apr 20, 2020 | 8.851 | 9.060 | 8.725 | 8.929 | 725,403 | -0.20(-2.22%) |
Apr 17, 2020 | 9.238 | 9.335 | 8.899 | 9.132 | 1,256,543 | +0.26(+2.94%) |
Apr 16, 2020 | 8.522 | 8.929 | 8.329 | 8.870 | 1,167,439 | +0.51(+6.13%) |
Apr 15, 2020 | 8.484 | 8.522 | 8.227 | 8.358 | 1,696,172 | -0.47(-5.37%) |
Apr 14, 2020 | 8.909 | 9.093 | 8.725 | 8.832 | 1,263,762 | +0.14(+1.56%) |
Apr 13, 2020 | 8.832 | 8.832 | 8.542 | 8.696 | 1,054,853 | -0.18(-2.02%) |
Apr 09, 2020 | 9.190 | 9.354 | 8.822 | 8.875 | 2,435,037 | -0.07(-0.76%) |
Apr 08, 2020 | 8.629 | 9.045 | 8.435 | 8.943 | 1,352,612 | +0.46(+5.42%) |
Apr 07, 2020 | 8.677 | 8.870 | 8.367 | 8.484 | 1,708,400 | +0.23(+2.81%) |
Apr 06, 2020 | 7.623 | 8.290 | 7.497 | 8.251 | 1,565,302 | +1.10(+15.43%) |
Apr 03, 2020 | 7.139 | 7.274 | 6.902 | 7.149 | 1,568,637 | -0.11(-1.47%) |
Apr 02, 2020 | 7.004 | 7.478 | 6.936 | 7.255 | 1,300,480 | +0.13(+1.76%) |
Apr 01, 2020 | 7.178 | 7.487 | 6.902 | 7.129 | 1,839,254 | -0.41(-5.39%) |
Mar 31, 2020 | 8.077 | 8.126 | 7.497 | 7.536 | 1,922,907 | -0.55(-6.82%) |
Mar 30, 2020 | 7.526 | 8.087 | 7.516 | 8.087 | 1,217,197 | +0.61(+8.15%) |
Mar 27, 2020 | 7.855 | 7.855 | 7.381 | 7.478 | 2,209,366 | -0.80(-9.70%) |
Mar 26, 2020 | 8.068 | 8.416 | 7.932 | 8.280 | 1,832,350 | +0.30(+3.76%) |
Mar 25, 2020 | 7.893 | 8.348 | 7.507 | 7.981 | 1,673,041 | +0.20(+2.61%) |
Mar 24, 2020 | 7.226 | 7.826 | 7.139 | 7.777 | 2,232,176 | +1.04(+15.52%) |
Mar 23, 2020 | 6.974 | 6.974 | 6.278 | 6.733 | 1,911,028 | +0.01(+0.14%) |
Mar 20, 2020 | 6.520 | 7.245 | 6.288 | 6.723 | 3,285,000 | +0.45(+7.25%) |
Mar 19, 2020 | 5.620 | 6.384 | 5.224 | 6.268 | 2,712,122 | +0.68(+12.11%) |
Mar 18, 2020 | 7.062 | 7.265 | 5.320 | 5.591 | 2,100,846 | -2.13(-27.57%) |
Mar 17, 2020 | 7.207 | 7.768 | 6.684 | 7.719 | 2,627,788 | +0.68(+9.62%) |
Mar 16, 2020 | 6.781 | 7.681 | 6.771 | 7.042 | 1,749,806 | -0.73(-9.34%) |
Mar 13, 2020 | 7.661 | 7.884 | 7.129 | 7.768 | 2,248,442 | +0.64(+8.96%) |
Mar 12, 2020 | 7.661 | 7.835 | 7.110 | 7.129 | 1,823,642 | -1.24(-14.80%) |
Mar 11, 2020 | 8.793 | 8.967 | 8.280 | 8.367 | 2,215,121 | -0.76(-8.37%) |
Mar 10, 2020 | 8.832 | 9.161 | 8.421 | 9.132 | 1,520,659 | +0.80(+9.64%) |
Mar 09, 2020 | 8.841 | 8.890 | 8.305 | 8.329 | 1,254,673 | -1.21(-12.68%) |
Mar 06, 2020 | 9.625 | 9.823 | 9.286 | 9.538 | 1,043,897 | -0.44(-4.46%) |
Mar 05, 2020 | 10.19 | 10.38 | 9.818 | 9.983 | 1,122,502 | -0.53(-5.06%) |
Mar 04, 2020 | 10.22 | 10.60 | 9.993 | 10.51 | 951,425 | +0.53(+5.33%) |
Mar 03, 2020 | 10.22 | 10.51 | 9.857 | 9.983 | 1,495,321 | -0.21(-2.04%) |
Mar 02, 2020 | 10.21 | 10.27 | 9.615 | 10.19 | 1,644,117 | +0.10(+0.96%) |
Feb 28, 2020 | 9.132 | 10.13 | 8.958 | 10.09 | 2,975,387 | +0.43(+4.45%) |
Feb 27, 2020 | 9.760 | 10.04 | 9.498 | 9.664 | 1,780,766 | -0.43(-4.22%) |
Feb 26, 2020 | 10.23 | 10.47 | 9.954 | 10.09 | 1,170,139 | -0.04(-0.43%) |
Feb 25, 2020 | 10.84 | 10.95 | 10.05 | 10.13 | 2,061,010 | -0.61(-5.72%) |
Feb 24, 2020 | 11.42 | 11.43 | 10.73 | 10.75 | 1,847,766 | -1.17(-9.82%) |
Feb 21, 2020 | 12.53 | 12.65 | 11.80 | 11.92 | 1,748,823 | -0.65(-5.16%) |
Feb 20, 2020 | 11.91 | 12.63 | 11.65 | 12.57 | 3,835,820 | +0.59(+4.93%) |
Feb 19, 2020 | 11.78 | 12.05 | 11.76 | 11.98 | 1,423,126 | +0.31(+2.65%) |
Feb 18, 2020 | 12.04 | 12.09 | 11.65 | 11.67 | 2,173,538 | -0.55(-4.51%) |
Feb 14, 2020 | 12.38 | 12.46 | 12.13 | 12.22 | 1,673,358 | -0.08(-0.63%) |
Feb 13, 2020 | 12.31 | 12.59 | 12.16 | 12.29 | 1,573,504 | -0.27(-2.16%) |
Feb 12, 2020 | 12.94 | 13.16 | 12.37 | 12.57 | 2,622,025 | -0.24(-1.89%) |
Feb 11, 2020 | 13.47 | 14.34 | 12.65 | 12.81 | 8,262,968 | +1.63(+14.63%) |
Feb 10, 2020 | 10.72 | 11.23 | 10.59 | 11.17 | 2,916,195 | +0.45(+4.24%) |
Feb 07, 2020 | 10.95 | 11.04 | 10.70 | 10.72 | 1,452,649 | -0.35(-3.15%) |
Feb 06, 2020 | 11.48 | 11.48 | 11.06 | 11.07 | 945,711 | -0.38(-3.30%) |
Feb 05, 2020 | 11.34 | 11.45 | 11.14 | 11.44 | 1,169,461 | +0.36(+3.23%) |
Feb 04, 2020 | 11.00 | 11.17 | 10.84 | 11.09 | 975,510 | +0.28(+2.60%) |
Feb 03, 2020 | 10.84 | 11.00 | 10.77 | 10.81 | 1,020,352 | -0.08(-0.71%) |
Jan 31, 2020 | 11.45 | 11.48 | 10.83 | 10.88 | 1,225,323 | -0.70(-6.02%) |
Jan 30, 2020 | 11.40 | 11.73 | 11.32 | 11.58 | 808,190 | +0.05(+0.42%) |
Jan 29, 2020 | 11.68 | 11.74 | 11.42 | 11.53 | 1,135,489 | -0.09(-0.79%) |
Jan 28, 2020 | 11.55 | 11.78 | 11.55 | 11.62 | 907,230 | +0.16(+1.39%) |
Jan 27, 2020 | 12.05 | 12.05 | 11.41 | 11.46 | 1,260,054 | -0.91(-7.35%) |
Jan 24, 2020 | 13.00 | 13.01 | 12.25 | 12.37 | 1,659,402 | -0.58(-4.48%) |
Jan 23, 2020 | 12.77 | 13.04 | 12.68 | 12.95 | 667,146 | +0.18(+1.44%) |
Jan 22, 2020 | 12.69 | 12.97 | 12.68 | 12.77 | 1,050,391 | +0.10(+0.76%) |
Jan 21, 2020 | 12.67 | 12.77 | 12.60 | 12.67 | 854,459 | -0.10(-0.76%) |
Jan 17, 2020 | 12.91 | 12.98 | 12.60 | 12.77 | 635,766 | -0.03(-0.23%) |
Jan 16, 2020 | 12.57 | 12.85 | 12.57 | 12.80 | 714,712 | +0.24(+1.93%) |
Jan 15, 2020 | 12.49 | 12.62 | 12.41 | 12.56 | 876,402 | +0.06(+0.46%) |
Jan 14, 2020 | 12.37 | 12.61 | 12.32 | 12.50 | 1,067,538 | +0.14(+1.10%) |
Jan 13, 2020 | 12.33 | 12.43 | 12.28 | 12.36 | 765,848 | +0.07(+0.55%) |
Jan 10, 2020 | 12.51 | 12.52 | 12.26 | 12.29 | 591,107 | -0.21(-1.70%) |
Jan 09, 2020 | 12.77 | 13.06 | 12.48 | 12.51 | 907,267 | -0.12(-0.92%) |
Jan 08, 2020 | 12.60 | 12.65 | 12.33 | 12.62 | 1,065,144 | +0.02(+0.15%) |
Jan 07, 2020 | 12.49 | 12.78 | 12.32 | 12.60 | 690,177 | +0.17(+1.40%) |
Jan 06, 2020 | 12.26 | 12.56 | 12.16 | 12.43 | 756,860 | -0.04(-0.35%) |
Jan 03, 2020 | 12.59 | 12.63 | 12.30 | 12.47 | 763,229 | -0.35(-2.75%) |
Jan 02, 2020 | 12.74 | 12.83 | 12.58 | 12.83 | 736,121 | +0.25(+2.00%) |
Dec 31, 2019 | 12.81 | 12.81 | 12.54 | 12.58 | 814,918 | -0.26(-2.03%) |
Dec 30, 2019 | 12.85 | 12.95 | 12.56 | 12.84 | 639,043 | -0.01(-0.07%) |
Dec 27, 2019 | 13.55 | 13.61 | 12.83 | 12.85 | 1,077,805 | -0.59(-4.39%) |
Dec 26, 2019 | 12.92 | 13.62 | 12.90 | 13.44 | 1,737,170 | +0.51(+3.97%) |
Dec 24, 2019 | 13.02 | 13.11 | 12.70 | 12.92 | 341,349 | -0.09(-0.67%) |
Dec 23, 2019 | 12.86 | 13.22 | 12.77 | 13.01 | 836,732 | +0.26(+2.05%) |
Dec 20, 2019 | 12.61 | 12.84 | 12.50 | 12.75 | 1,888,278 | +0.21(+1.70%) |
Dec 19, 2019 | 12.59 | 12.61 | 12.44 | 12.54 | 593,396 | -0.02(-0.15%) |
Dec 18, 2019 | 12.58 | 12.63 | 12.46 | 12.56 | 855,989 | +0.04(+0.31%) |
Dec 17, 2019 | 12.58 | 12.58 | 12.42 | 12.52 | 679,635 | +0.03(+0.23%) |
Dec 16, 2019 | 12.38 | 12.61 | 12.38 | 12.49 | 599,660 | +0.12(+0.94%) |
Dec 13, 2019 | 12.25 | 12.46 | 12.20 | 12.37 | 582,217 | +0.05(+0.39%) |
Dec 12, 2019 | 11.72 | 12.47 | 11.65 | 12.32 | 1,236,996 | -0.01(-0.08%) |
Dec 11, 2019 | 12.08 | 12.36 | 12.03 | 12.33 | 779,316 | +0.31(+2.57%) |
Dec 10, 2019 | 12.15 | 12.22 | 11.93 | 12.02 | 768,936 | -0.12(-0.96%) |
Dec 09, 2019 | 12.16 | 12.23 | 12.12 | 12.14 | 487,522 | -0.05(-0.40%) |
Dec 06, 2019 | 12.27 | 12.29 | 12.10 | 12.19 | 1,043,277 | +0.15(+1.20%) |
Dec 05, 2019 | 11.86 | 12.13 | 11.84 | 12.04 | 2,232,179 | +0.29(+2.47%) |
Dec 04, 2019 | 11.47 | 11.76 | 11.31 | 11.75 | 1,340,558 | +0.40(+3.49%) |
Dec 03, 2019 | 11.18 | 11.52 | 11.10 | 11.36 | 972,149 | -0.04(-0.38%) |
Dec 02, 2019 | 11.70 | 11.71 | 11.37 | 11.40 | 1,229,456 | -0.29(-2.52%) |
Nov 29, 2019 | 11.81 | 11.86 | 11.70 | 11.70 | 547,379 | -0.23(-1.95%) |
Nov 27, 2019 | 11.92 | 12.00 | 11.76 | 11.93 | 895,242 | +0.01(+0.12%) |
Nov 26, 2019 | 12.06 | 12.18 | 11.84 | 11.91 | 1,286,503 | -0.18(-1.48%) |
Nov 25, 2019 | 11.76 | 12.16 | 11.76 | 12.09 | 698,616 | +0.36(+3.05%) |
Nov 22, 2019 | 11.95 | 12.05 | 11.66 | 11.73 | 788,867 | -0.18(-1.50%) |
Nov 21, 2019 | 12.78 | 12.99 | 11.70 | 11.91 | 1,576,082 | -0.98(-7.61%) |
Nov 20, 2019 | 12.54 | 13.06 | 12.53 | 12.89 | 2,241,048 | +0.32(+2.54%) |
Nov 19, 2019 | 12.49 | 12.64 | 12.46 | 12.58 | 1,409,270 | +0.10(+0.78%) |
Nov 18, 2019 | 12.57 | 12.64 | 12.41 | 12.48 | 690,168 | -0.09(-0.73%) |
Nov 15, 2019 | 12.58 | 12.97 | 12.48 | 12.57 | 1,434,661 | +0.11(+0.89%) |
Nov 14, 2019 | 12.50 | 12.53 | 12.26 | 12.46 | 714,129 | -0.08(-0.62%) |
Nov 13, 2019 | 12.41 | 12.67 | 12.34 | 12.54 | 987,358 | +0.05(+0.39%) |
Nov 12, 2019 | 12.32 | 12.58 | 12.24 | 12.49 | 989,484 | +0.19(+1.57%) |
Nov 11, 2019 | 12.28 | 12.45 | 12.11 | 12.29 | 711,921 | -0.08(-0.63%) |
Nov 08, 2019 | 12.26 | 12.45 | 12.20 | 12.37 | 695,104 | +0.03(+0.23%) |
Nov 07, 2019 | 12.82 | 12.82 | 12.21 | 12.34 | 1,445,227 | -0.29(-2.33%) |
Nov 06, 2019 | 12.78 | 12.78 | 12.43 | 12.64 | 937,342 | -0.14(-1.10%) |
Nov 05, 2019 | 12.81 | 12.87 | 12.54 | 12.78 | 2,090,530 | -0.12(-0.90%) |
Nov 04, 2019 | 12.65 | 12.89 | 12.57 | 12.89 | 2,033,952 | +0.36(+2.85%) |
Nov 01, 2019 | 12.14 | 12.55 | 12.09 | 12.54 | 2,607,986 | +0.51(+4.26%) |
Oct 31, 2019 | 13.24 | 13.52 | 11.90 | 12.02 | 3,383,781 | -1.13(-8.60%) |
Oct 30, 2019 | 14.36 | 14.74 | 13.14 | 13.16 | 4,076,578 | -1.28(-8.85%) |
Oct 29, 2019 | 13.02 | 14.51 | 12.72 | 14.43 | 8,169,048 | +3.71(+34.66%) |
Oct 28, 2019 | 10.56 | 10.82 | 10.55 | 10.72 | 1,570,103 | +0.24(+2.31%) |
Oct 25, 2019 | 10.04 | 10.48 | 10.00 | 10.48 | 1,280,320 | +0.45(+4.54%) |
Oct 24, 2019 | 9.702 | 10.03 | 9.603 | 10.02 | 824,099 | +0.45(+4.75%) |
Oct 23, 2019 | 9.673 | 9.702 | 9.509 | 9.567 | 692,867 | -0.20(-2.03%) |
Oct 22, 2019 | 9.847 | 9.867 | 9.751 | 9.765 | 651,224 | -0.09(-0.93%) |
Oct 21, 2019 | 9.731 | 10.01 | 9.620 | 9.857 | 833,775 | +0.29(+3.03%) |
Oct 18, 2019 | 9.470 | 9.610 | 9.461 | 9.567 | 525,567 | +0.04(+0.41%) |
Oct 17, 2019 | 9.528 | 9.702 | 9.403 | 9.528 | 506,418 | +0.07(+0.72%) |
Oct 16, 2019 | 9.538 | 9.543 | 9.403 | 9.461 | 494,517 | -0.09(-0.91%) |
Oct 15, 2019 | 9.499 | 9.635 | 9.427 | 9.548 | 567,792 | +0.13(+1.33%) |
Oct 14, 2019 | 9.451 | 9.490 | 9.330 | 9.422 | 400,406 | -0.02(-0.20%) |
Oct 11, 2019 | 9.470 | 9.625 | 9.427 | 9.441 | 560,818 | +0.10(+1.04%) |
Oct 10, 2019 | 9.373 | 9.499 | 9.248 | 9.344 | 559,421 | +0.00(+0.00%) |
Oct 09, 2019 | 9.354 | 9.407 | 9.248 | 9.344 | 592,006 | +0.10(+1.05%) |
Oct 08, 2019 | 9.393 | 9.470 | 9.180 | 9.248 | 682,163 | -0.19(-2.05%) |
Oct 07, 2019 | 9.596 | 9.683 | 9.383 | 9.441 | 1,153,491 | -0.12(-1.21%) |
Oct 04, 2019 | 9.238 | 9.664 | 9.233 | 9.557 | 1,278,459 | +0.34(+3.67%) |
Oct 03, 2019 | 8.909 | 9.257 | 8.861 | 9.219 | 1,735,983 | +0.28(+3.14%) |
Oct 02, 2019 | 8.841 | 8.938 | 8.716 | 8.938 | 1,158,182 | +0.04(+0.43%) |
Oct 01, 2019 | 8.880 | 9.016 | 8.841 | 8.899 | 985,242 | +0.10(+1.10%) |
Sep 30, 2019 | 8.667 | 8.837 | 8.662 | 8.803 | 1,138,136 | +0.19(+2.25%) |
Sep 27, 2019 | 8.716 | 8.909 | 8.498 | 8.609 | 676,393 | -0.15(-1.77%) |
Sep 26, 2019 | 8.851 | 8.880 | 8.721 | 8.764 | 378,147 | -0.11(-1.20%) |
Sep 25, 2019 | 8.629 | 8.890 | 8.629 | 8.870 | 819,494 | +0.21(+2.46%) |
Sep 24, 2019 | 8.929 | 9.025 | 8.629 | 8.658 | 1,117,331 | -0.21(-2.40%) |
Sep 23, 2019 | 8.745 | 8.948 | 8.745 | 8.870 | 1,071,255 | +0.13(+1.44%) |
Sep 20, 2019 | 8.967 | 9.035 | 8.648 | 8.745 | 2,404,334 | -0.28(-3.11%) |
Sep 19, 2019 | 8.899 | 9.190 | 8.885 | 9.025 | 1,232,504 | +0.17(+1.97%) |
Sep 18, 2019 | 8.783 | 8.899 | 8.716 | 8.851 | 1,149,262 | +0.02(+0.22%) |
Sep 17, 2019 | 8.716 | 8.832 | 8.571 | 8.832 | 785,173 | +0.06(+0.66%) |
Sep 16, 2019 | 8.706 | 8.870 | 8.645 | 8.774 | 578,217 | -0.05(-0.55%) |
Sep 13, 2019 | 8.919 | 8.958 | 8.788 | 8.822 | 531,873 | -0.11(-1.19%) |
Sep 12, 2019 | 8.938 | 9.064 | 8.764 | 8.929 | 592,235 | -0.01(-0.11%) |
Sep 11, 2019 | 8.851 | 8.977 | 8.706 | 8.938 | 1,159,845 | +0.13(+1.43%) |
Sep 10, 2019 | 8.841 | 8.861 | 8.629 | 8.812 | 493,166 | -0.04(-0.44%) |
Sep 09, 2019 | 8.774 | 8.856 | 8.609 | 8.851 | 660,349 | +0.09(+0.99%) |
Sep 06, 2019 | 8.822 | 8.822 | 8.706 | 8.764 | 458,992 | -0.01(-0.11%) |
Sep 05, 2019 | 8.706 | 8.967 | 8.706 | 8.774 | 897,975 | +0.23(+2.72%) |
Sep 04, 2019 | 8.464 | 8.585 | 8.338 | 8.542 | 667,551 | +0.22(+2.67%) |
Sep 03, 2019 | 8.425 | 8.425 | 8.251 | 8.319 | 458,220 | -0.15(-1.71%) |
Aug 30, 2019 | 8.590 | 8.600 | 8.348 | 8.464 | 505,408 | -0.09(-1.02%) |
Aug 29, 2019 | 8.503 | 8.619 | 8.493 | 8.551 | 478,614 | +0.17(+2.08%) |
Aug 28, 2019 | 8.174 | 8.406 | 8.087 | 8.377 | 541,235 | +0.15(+1.76%) |
Aug 27, 2019 | 8.435 | 8.445 | 8.222 | 8.232 | 446,576 | -0.10(-1.16%) |
Aug 26, 2019 | 8.522 | 8.619 | 8.300 | 8.329 | 784,050 | -0.18(-2.16%) |
Aug 23, 2019 | 8.716 | 8.880 | 8.493 | 8.513 | 560,404 | -0.28(-3.19%) |
Aug 22, 2019 | 8.812 | 8.890 | 8.706 | 8.793 | 749,328 | +0.07(+0.78%) |
Aug 21, 2019 | 8.716 | 8.754 | 8.629 | 8.725 | 433,550 | +0.10(+1.12%) |
Aug 20, 2019 | 8.754 | 8.759 | 8.571 | 8.629 | 500,980 | -0.12(-1.33%) |
Aug 19, 2019 | 8.812 | 8.851 | 8.696 | 8.745 | 1,120,378 | +0.11(+1.23%) |
Aug 16, 2019 | 8.425 | 8.677 | 8.332 | 8.638 | 504,581 | +0.28(+3.36%) |
Aug 15, 2019 | 8.484 | 8.493 | 8.276 | 8.358 | 341,317 | +0.00(+0.00%) |
Aug 14, 2019 | 8.464 | 8.493 | 8.329 | 8.358 | 702,593 | -0.30(-3.46%) |
Aug 13, 2019 | 8.513 | 8.725 | 8.474 | 8.658 | 604,613 | +0.12(+1.36%) |
Aug 12, 2019 | 8.561 | 8.600 | 8.503 | 8.542 | 399,101 | -0.11(-1.23%) |
Aug 09, 2019 | 8.658 | 8.716 | 8.435 | 8.648 | 984,869 | -0.08(-0.89%) |
Aug 08, 2019 | 8.561 | 8.783 | 8.493 | 8.725 | 765,329 | +0.24(+2.85%) |
Aug 07, 2019 | 8.242 | 8.551 | 8.242 | 8.484 | 1,347,508 | +0.11(+1.27%) |
Aug 06, 2019 | 8.667 | 8.812 | 8.280 | 8.377 | 1,407,999 | -0.19(-2.26%) |
Aug 05, 2019 | 8.600 | 8.687 | 8.358 | 8.571 | 1,176,471 | -0.29(-3.28%) |
Aug 02, 2019 | 8.890 | 8.909 | 8.638 | 8.861 | 877,978 | -0.08(-0.87%) |