Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 7.410 | 7.590 | 7.160 | 7.190 | 282,671 | -0.22(-2.97%) |
Sep 29, 2020 | 7.640 | 7.760 | 7.360 | 7.410 | 205,874 | -0.21(-2.76%) |
Sep 28, 2020 | 7.310 | 7.815 | 7.310 | 7.620 | 303,898 | +0.29(+3.96%) |
Sep 25, 2020 | 8.030 | 8.540 | 7.230 | 7.330 | 687,300 | -0.56(-7.10%) |
Sep 24, 2020 | 8.070 | 8.150 | 7.760 | 7.890 | 333,653 | -0.17(-2.11%) |
Sep 23, 2020 | 8.430 | 8.550 | 8.040 | 8.060 | 250,647 | -0.33(-3.93%) |
Sep 22, 2020 | 8.380 | 8.590 | 8.210 | 8.390 | 187,906 | +0.04(+0.48%) |
Sep 21, 2020 | 8.550 | 8.550 | 8.150 | 8.350 | 227,417 | -0.39(-4.52%) |
Sep 18, 2020 | 8.540 | 8.770 | 8.400 | 8.745 | 632,800 | +0.28(+3.37%) |
Sep 17, 2020 | 8.410 | 8.470 | 8.250 | 8.460 | 151,780 | -0.06(-0.70%) |
Sep 16, 2020 | 8.500 | 8.660 | 8.410 | 8.520 | 160,912 | +0.01(+0.12%) |
Sep 15, 2020 | 8.290 | 8.580 | 8.260 | 8.510 | 233,049 | +0.30(+3.65%) |
Sep 14, 2020 | 8.450 | 8.545 | 7.950 | 8.210 | 216,381 | -0.17(-2.03%) |
Sep 11, 2020 | 8.440 | 8.450 | 8.320 | 8.380 | 178,000 | +0.02(+0.24%) |
Sep 10, 2020 | 8.380 | 8.520 | 8.300 | 8.360 | 183,579 | +0.06(+0.72%) |
Sep 09, 2020 | 8.380 | 8.382 | 8.170 | 8.300 | 147,588 | +0.03(+0.36%) |
Sep 08, 2020 | 8.150 | 8.470 | 8.080 | 8.270 | 305,573 | -0.01(-0.12%) |
Sep 04, 2020 | 8.510 | 8.510 | 8.180 | 8.280 | 163,900 | -0.13(-1.55%) |
Sep 03, 2020 | 8.810 | 8.810 | 8.230 | 8.410 | 308,736 | -0.40(-4.54%) |
Sep 02, 2020 | 8.500 | 8.870 | 8.460 | 8.810 | 241,946 | +0.46(+5.51%) |
Sep 01, 2020 | 8.160 | 8.460 | 8.050 | 8.350 | 181,254 | +0.18(+2.20%) |
Aug 31, 2020 | 8.390 | 8.500 | 8.125 | 8.170 | 314,820 | -0.23(-2.74%) |
Aug 28, 2020 | 8.470 | 8.520 | 8.259 | 8.400 | 141,600 | -0.07(-0.83%) |
Aug 27, 2020 | 8.540 | 8.720 | 8.430 | 8.470 | 178,246 | -0.11(-1.28%) |
Aug 26, 2020 | 8.710 | 8.790 | 8.500 | 8.580 | 283,949 | -0.10(-1.15%) |
Aug 25, 2020 | 8.810 | 8.810 | 8.590 | 8.680 | 187,291 | -0.11(-1.25%) |
Aug 24, 2020 | 8.490 | 8.839 | 8.416 | 8.790 | 181,919 | +0.41(+4.89%) |
Aug 21, 2020 | 8.650 | 8.650 | 8.320 | 8.380 | 246,400 | -0.26(-3.01%) |
Aug 20, 2020 | 8.590 | 8.750 | 8.560 | 8.640 | 152,972 | -0.06(-0.69%) |
Aug 19, 2020 | 8.760 | 8.950 | 8.680 | 8.700 | 197,849 | +0.05(+0.58%) |
Aug 18, 2020 | 9.000 | 9.010 | 8.540 | 8.650 | 348,507 | -0.36(-4.00%) |
Aug 17, 2020 | 9.450 | 9.500 | 8.860 | 9.010 | 284,964 | -0.40(-4.25%) |
Aug 14, 2020 | 9.070 | 9.415 | 9.015 | 9.410 | 378,000 | +0.33(+3.63%) |
Aug 13, 2020 | 9.030 | 9.170 | 8.920 | 9.080 | 176,198 | +0.05(+0.55%) |
Aug 12, 2020 | 9.060 | 9.260 | 8.960 | 9.030 | 228,936 | +0.07(+0.78%) |
Aug 11, 2020 | 8.920 | 9.040 | 8.770 | 8.960 | 341,305 | +0.21(+2.40%) |
Aug 10, 2020 | 8.400 | 8.810 | 8.400 | 8.750 | 226,280 | +0.36(+4.29%) |
Aug 07, 2020 | 8.120 | 8.410 | 8.040 | 8.390 | 193,200 | +0.24(+2.94%) |
Aug 06, 2020 | 8.030 | 8.170 | 7.990 | 8.150 | 203,156 | +0.08(+0.99%) |
Aug 05, 2020 | 8.200 | 8.200 | 7.970 | 8.070 | 220,532 | -0.07(-0.86%) |
Aug 04, 2020 | 8.200 | 8.280 | 8.040 | 8.140 | 292,683 | -0.02(-0.25%) |
Aug 03, 2020 | 7.930 | 8.290 | 7.895 | 8.160 | 369,689 | +0.28(+3.55%) |
Jul 31, 2020 | 7.880 | 7.900 | 7.630 | 7.880 | 249,300 | -0.01(-0.13%) |
Jul 30, 2020 | 7.690 | 7.920 | 7.600 | 7.890 | 207,405 | +0.02(+0.25%) |
Jul 29, 2020 | 7.730 | 7.900 | 7.670 | 7.870 | 214,132 | +0.21(+2.74%) |
Jul 28, 2020 | 7.740 | 7.860 | 7.590 | 7.660 | 197,789 | -0.12(-1.54%) |
Jul 27, 2020 | 7.510 | 7.820 | 7.470 | 7.780 | 292,800 | +0.25(+3.25%) |
Jul 24, 2020 | 7.520 | 7.660 | 7.465 | 7.535 | 159,300 | -0.04(-0.59%) |
Jul 23, 2020 | 7.580 | 7.685 | 7.490 | 7.580 | 198,626 | -0.03(-0.39%) |
Jul 22, 2020 | 7.490 | 7.650 | 7.490 | 7.610 | 175,779 | +0.02(+0.26%) |
Jul 21, 2020 | 7.540 | 7.790 | 7.540 | 7.590 | 354,234 | +0.17(+2.29%) |
Jul 20, 2020 | 7.540 | 7.770 | 7.350 | 7.420 | 380,496 | -0.17(-2.24%) |
Jul 17, 2020 | 7.700 | 7.810 | 7.590 | 7.590 | 180,700 | -0.11(-1.43%) |
Jul 16, 2020 | 7.650 | 7.700 | 7.480 | 7.700 | 131,097 | -0.03(-0.39%) |
Jul 15, 2020 | 7.650 | 7.910 | 7.620 | 7.730 | 327,690 | +0.19(+2.52%) |
Jul 14, 2020 | 7.340 | 7.590 | 7.300 | 7.540 | 202,986 | +0.20(+2.72%) |
Jul 13, 2020 | 7.680 | 7.680 | 7.340 | 7.340 | 272,732 | -0.20(-2.65%) |
Jul 10, 2020 | 7.500 | 7.580 | 7.360 | 7.540 | 197,400 | +0.00(+0.00%) |
Jul 09, 2020 | 7.720 | 7.770 | 7.450 | 7.540 | 283,648 | -0.23(-2.96%) |
Jul 08, 2020 | 7.690 | 7.790 | 7.470 | 7.770 | 182,710 | +0.11(+1.44%) |
Jul 07, 2020 | 7.910 | 7.910 | 7.650 | 7.660 | 277,264 | -0.36(-4.49%) |
Jul 06, 2020 | 7.980 | 8.040 | 7.670 | 8.020 | 324,788 | +0.29(+3.75%) |
Jul 02, 2020 | 8.080 | 8.320 | 7.675 | 7.730 | 306,100 | -0.20(-2.52%) |
Jul 01, 2020 | 8.040 | 8.170 | 7.750 | 7.930 | 337,990 | -0.08(-1.00%) |
Jun 30, 2020 | 7.690 | 8.150 | 7.510 | 8.010 | 508,074 | +0.27(+3.49%) |
Jun 29, 2020 | 8.510 | 8.610 | 7.670 | 7.740 | 591,633 | -0.63(-7.53%) |
Jun 26, 2020 | 8.495 | 8.850 | 7.936 | 8.370 | 1,598,700 | +0.69(+8.98%) |
Jun 25, 2020 | 7.480 | 7.750 | 7.320 | 7.680 | 385,097 | +0.14(+1.86%) |
Jun 24, 2020 | 7.710 | 7.790 | 7.350 | 7.540 | 282,510 | -0.25(-3.21%) |
Jun 23, 2020 | 7.920 | 8.235 | 7.760 | 7.790 | 443,882 | +0.01(+0.13%) |
Jun 22, 2020 | 8.110 | 8.150 | 7.630 | 7.780 | 528,621 | -0.29(-3.59%) |
Jun 19, 2020 | 7.880 | 8.300 | 7.850 | 8.070 | 903,800 | +0.29(+3.66%) |
Jun 18, 2020 | 7.860 | 8.090 | 7.780 | 7.785 | 488,284 | -0.22(-2.81%) |
Jun 17, 2020 | 8.190 | 8.230 | 7.950 | 8.010 | 218,114 | -0.20(-2.44%) |
Jun 16, 2020 | 8.300 | 8.410 | 7.950 | 8.210 | 277,339 | +0.32(+4.06%) |
Jun 15, 2020 | 7.400 | 7.980 | 7.270 | 7.890 | 400,600 | +0.21(+2.73%) |
Jun 12, 2020 | 7.300 | 7.800 | 7.290 | 7.680 | 467,300 | +0.80(+11.63%) |
Jun 11, 2020 | 8.050 | 8.050 | 6.830 | 6.880 | 344,875 | -1.55(-18.39%) |
Jun 10, 2020 | 8.580 | 8.740 | 8.405 | 8.430 | 253,573 | -0.17(-1.98%) |
Jun 09, 2020 | 8.900 | 8.990 | 8.460 | 8.600 | 344,229 | -0.40(-4.44%) |
Jun 08, 2020 | 8.730 | 9.020 | 8.640 | 9.000 | 375,275 | +0.43(+5.02%) |
Jun 05, 2020 | 8.530 | 8.730 | 8.480 | 8.570 | 358,600 | +0.21(+2.57%) |
Jun 04, 2020 | 7.920 | 8.375 | 7.829 | 8.355 | 417,366 | +0.43(+5.36%) |
Jun 03, 2020 | 7.740 | 7.982 | 7.700 | 7.930 | 396,305 | +0.30(+3.93%) |
Jun 02, 2020 | 7.910 | 7.940 | 7.530 | 7.630 | 491,990 | -0.18(-2.30%) |
Jun 01, 2020 | 7.800 | 8.100 | 7.410 | 7.810 | 464,700 | +0.11(+1.43%) |
May 29, 2020 | 7.790 | 7.880 | 7.480 | 7.700 | 732,100 | +0.00(+0.00%) |
May 28, 2020 | 7.760 | 7.990 | 7.640 | 7.700 | 416,294 | -0.02(-0.26%) |
May 27, 2020 | 7.850 | 7.850 | 7.280 | 7.720 | 278,060 | +0.18(+2.39%) |
May 26, 2020 | 7.310 | 7.650 | 7.220 | 7.540 | 397,257 | +0.51(+7.25%) |
May 22, 2020 | 7.420 | 7.420 | 6.870 | 7.030 | 296,600 | -0.35(-4.74%) |
May 21, 2020 | 7.040 | 7.490 | 7.030 | 7.380 | 782,949 | +0.42(+6.03%) |
May 20, 2020 | 6.730 | 6.970 | 6.630 | 6.960 | 588,064 | +0.24(+3.57%) |
May 19, 2020 | 6.410 | 6.860 | 6.320 | 6.720 | 594,128 | +0.43(+6.92%) |
May 18, 2020 | 5.800 | 6.420 | 5.680 | 6.285 | 667,933 | +0.62(+11.04%) |
May 15, 2020 | 5.520 | 5.760 | 5.440 | 5.660 | 606,600 | +0.05(+0.89%) |
May 14, 2020 | 5.620 | 5.760 | 5.270 | 5.610 | 489,267 | -0.17(-2.94%) |
May 13, 2020 | 6.450 | 6.450 | 5.640 | 5.780 | 521,558 | -0.73(-11.21%) |
May 12, 2020 | 7.040 | 7.040 | 6.500 | 6.510 | 560,579 | -0.35(-5.10%) |
May 11, 2020 | 6.760 | 6.900 | 6.590 | 6.860 | 255,455 | -0.06(-0.87%) |
May 08, 2020 | 6.750 | 6.935 | 6.580 | 6.920 | 399,600 | +0.18(+2.67%) |
May 07, 2020 | 6.660 | 6.830 | 6.480 | 6.740 | 315,189 | +0.21(+3.22%) |
May 06, 2020 | 7.050 | 7.140 | 6.480 | 6.530 | 445,695 | +0.04(+0.62%) |
May 05, 2020 | 6.550 | 6.740 | 6.450 | 6.490 | 458,862 | +0.08(+1.25%) |
May 04, 2020 | 6.320 | 6.580 | 6.180 | 6.410 | 348,467 | -0.04(-0.62%) |
May 01, 2020 | 6.500 | 6.970 | 6.370 | 6.450 | 546,700 | -0.27(-4.02%) |
Apr 30, 2020 | 7.000 | 7.220 | 6.675 | 6.720 | 556,710 | -0.25(-3.59%) |
Apr 29, 2020 | 6.280 | 7.040 | 6.280 | 6.970 | 406,529 | +0.59(+9.25%) |
Apr 28, 2020 | 6.775 | 6.775 | 6.220 | 6.380 | 357,155 | -0.01(-0.16%) |
Apr 27, 2020 | 5.960 | 6.450 | 5.910 | 6.390 | 344,153 | +0.54(+9.23%) |
Apr 24, 2020 | 5.840 | 5.940 | 5.670 | 5.850 | 175,700 | +0.04(+0.69%) |
Apr 23, 2020 | 5.770 | 6.130 | 5.720 | 5.810 | 333,981 | +0.07(+1.22%) |
Apr 22, 2020 | 5.680 | 5.850 | 5.540 | 5.740 | 221,183 | +0.18(+3.24%) |
Apr 21, 2020 | 5.630 | 5.785 | 5.460 | 5.560 | 288,404 | -0.23(-3.97%) |
Apr 20, 2020 | 5.700 | 6.000 | 5.640 | 5.790 | 480,912 | +0.03(+0.52%) |
Apr 17, 2020 | 5.430 | 5.920 | 5.390 | 5.760 | 544,800 | +0.79(+15.90%) |
Apr 16, 2020 | 5.130 | 5.300 | 4.820 | 4.970 | 399,814 | -0.12(-2.36%) |
Apr 15, 2020 | 5.240 | 5.240 | 4.820 | 5.090 | 422,414 | -0.15(-2.86%) |
Apr 14, 2020 | 5.260 | 5.640 | 5.150 | 5.240 | 529,023 | +0.16(+3.15%) |
Apr 13, 2020 | 5.420 | 5.610 | 5.060 | 5.080 | 446,903 | -0.16(-3.05%) |
Apr 09, 2020 | 4.810 | 5.330 | 4.670 | 5.240 | 556,200 | +0.57(+12.21%) |
Apr 08, 2020 | 4.490 | 4.730 | 4.300 | 4.670 | 684,210 | +0.26(+5.90%) |
Apr 07, 2020 | 4.600 | 4.740 | 4.270 | 4.410 | 494,535 | -0.10(-2.22%) |
Apr 06, 2020 | 4.210 | 4.660 | 4.200 | 4.510 | 826,349 | +0.52(+13.03%) |
Apr 03, 2020 | 4.100 | 4.165 | 3.940 | 3.990 | 595,600 | -0.12(-2.92%) |
Apr 02, 2020 | 4.080 | 4.269 | 3.950 | 4.110 | 775,111 | -0.04(-0.96%) |
Apr 01, 2020 | 4.350 | 4.400 | 4.092 | 4.150 | 831,556 | -0.35(-7.78%) |
Mar 31, 2020 | 4.530 | 4.726 | 4.460 | 4.500 | 729,451 | -0.11(-2.39%) |
Mar 30, 2020 | 4.910 | 5.120 | 4.530 | 4.610 | 504,901 | -0.24(-4.95%) |
Mar 27, 2020 | 4.700 | 5.160 | 4.330 | 4.850 | 400,600 | +0.02(+0.41%) |
Mar 26, 2020 | 4.520 | 4.850 | 4.230 | 4.830 | 960,093 | +0.36(+8.05%) |
Mar 25, 2020 | 4.550 | 5.090 | 4.400 | 4.470 | 681,527 | -0.31(-6.49%) |
Mar 24, 2020 | 4.860 | 5.180 | 4.460 | 4.780 | 493,202 | +0.22(+4.82%) |
Mar 23, 2020 | 5.100 | 5.100 | 4.530 | 4.560 | 644,642 | -0.32(-6.56%) |
Mar 20, 2020 | 5.300 | 5.490 | 4.760 | 4.880 | 433,500 | -0.30(-5.79%) |
Mar 19, 2020 | 4.670 | 5.300 | 4.610 | 5.180 | 412,026 | +0.44(+9.28%) |
Mar 18, 2020 | 4.480 | 4.850 | 4.280 | 4.740 | 343,496 | -0.07(-1.46%) |
Mar 17, 2020 | 3.900 | 4.850 | 3.900 | 4.810 | 701,124 | +1.08(+28.95%) |
Mar 16, 2020 | 4.510 | 4.820 | 3.700 | 3.730 | 964,690 | -1.38(-27.01%) |
Mar 13, 2020 | 5.490 | 5.490 | 4.630 | 5.110 | 637,800 | -0.02(-0.39%) |
Mar 12, 2020 | 5.600 | 5.910 | 5.120 | 5.130 | 528,195 | -0.97(-15.90%) |
Mar 11, 2020 | 6.550 | 6.660 | 6.010 | 6.100 | 457,421 | -0.67(-9.90%) |
Mar 10, 2020 | 6.900 | 6.940 | 6.430 | 6.770 | 538,328 | +0.15(+2.27%) |
Mar 09, 2020 | 7.090 | 7.277 | 6.560 | 6.620 | 509,942 | -1.10(-14.25%) |
Mar 06, 2020 | 7.570 | 8.240 | 7.330 | 7.720 | 839,900 | +0.03(+0.39%) |
Mar 05, 2020 | 9.750 | 9.750 | 7.610 | 7.690 | 1,422,481 | -2.24(-22.56%) |
Mar 04, 2020 | 9.870 | 9.970 | 9.690 | 9.930 | 194,575 | +0.20(+2.00%) |
Mar 03, 2020 | 9.860 | 10.07 | 9.510 | 9.735 | 254,630 | -0.13(-1.37%) |
Mar 02, 2020 | 9.670 | 9.930 | 9.340 | 9.870 | 311,369 | +0.25(+2.60%) |
Feb 28, 2020 | 9.350 | 9.640 | 9.250 | 9.620 | 545,800 | +0.03(+0.31%) |
Feb 27, 2020 | 9.740 | 10.01 | 9.590 | 9.590 | 386,891 | -0.46(-4.58%) |
Feb 26, 2020 | 10.20 | 10.24 | 9.950 | 10.05 | 357,619 | -0.11(-1.08%) |
Feb 25, 2020 | 10.58 | 10.68 | 10.09 | 10.16 | 579,981 | -0.35(-3.33%) |
Feb 24, 2020 | 10.52 | 10.86 | 10.47 | 10.51 | 312,830 | -0.43(-3.93%) |
Feb 21, 2020 | 10.92 | 11.09 | 10.82 | 10.94 | 234,900 | -0.02(-0.18%) |
Feb 20, 2020 | 10.27 | 10.98 | 10.26 | 10.96 | 496,081 | +0.70(+6.82%) |
Feb 19, 2020 | 10.35 | 10.35 | 10.13 | 10.26 | 206,176 | -0.06(-0.58%) |
Feb 18, 2020 | 10.27 | 10.39 | 10.17 | 10.32 | 285,020 | -0.05(-0.48%) |
Feb 14, 2020 | 10.30 | 10.37 | 10.12 | 10.37 | 226,700 | +0.02(+0.19%) |
Feb 13, 2020 | 10.08 | 10.39 | 10.03 | 10.35 | 278,749 | +0.17(+1.67%) |
Feb 12, 2020 | 10.33 | 10.33 | 9.960 | 10.18 | 224,415 | -0.07(-0.68%) |
Feb 11, 2020 | 10.10 | 10.30 | 10.00 | 10.25 | 409,372 | +0.23(+2.30%) |
Feb 10, 2020 | 9.910 | 10.02 | 9.800 | 10.02 | 269,197 | +0.06(+0.60%) |
Feb 07, 2020 | 9.860 | 9.990 | 9.780 | 9.960 | 214,000 | +0.06(+0.61%) |
Feb 06, 2020 | 10.19 | 10.19 | 9.900 | 9.900 | 213,979 | -0.24(-2.37%) |
Feb 05, 2020 | 10.06 | 10.24 | 10.00 | 10.14 | 218,479 | +0.15(+1.50%) |
Feb 04, 2020 | 9.970 | 9.990 | 9.810 | 9.990 | 210,938 | +0.19(+1.94%) |
Feb 03, 2020 | 9.670 | 9.895 | 9.621 | 9.800 | 348,569 | +0.18(+1.87%) |
Jan 31, 2020 | 9.710 | 9.820 | 9.560 | 9.620 | 312,800 | -0.21(-2.09%) |
Jan 30, 2020 | 9.610 | 9.830 | 9.560 | 9.825 | 230,449 | +0.08(+0.87%) |
Jan 29, 2020 | 9.950 | 10.05 | 9.690 | 9.740 | 294,349 | -0.16(-1.62%) |
Jan 28, 2020 | 9.650 | 10.05 | 9.650 | 9.900 | 223,871 | +0.29(+3.02%) |
Jan 27, 2020 | 9.450 | 9.760 | 9.420 | 9.610 | 317,799 | -0.13(-1.33%) |
Jan 24, 2020 | 10.12 | 10.12 | 9.680 | 9.740 | 405,900 | -0.34(-3.37%) |
Jan 23, 2020 | 9.860 | 10.11 | 9.620 | 10.08 | 524,303 | +0.12(+1.20%) |
Jan 22, 2020 | 9.990 | 10.07 | 9.871 | 9.960 | 347,777 | -0.04(-0.40%) |
Jan 21, 2020 | 9.990 | 10.07 | 9.840 | 10.00 | 465,234 | +0.01(+0.10%) |
Jan 17, 2020 | 10.08 | 10.08 | 9.900 | 9.990 | 308,800 | +0.02(+0.20%) |
Jan 16, 2020 | 9.880 | 10.09 | 9.880 | 9.970 | 355,923 | +0.16(+1.63%) |
Jan 15, 2020 | 9.890 | 10.15 | 9.720 | 9.810 | 504,516 | -0.07(-0.71%) |
Jan 14, 2020 | 10.18 | 10.20 | 9.850 | 9.880 | 640,396 | -0.24(-2.42%) |
Jan 13, 2020 | 9.660 | 10.13 | 9.590 | 10.12 | 889,452 | +0.47(+4.92%) |
Jan 10, 2020 | 9.470 | 9.700 | 9.440 | 9.650 | 613,400 | +0.19(+2.01%) |
Jan 09, 2020 | 9.290 | 9.470 | 9.180 | 9.460 | 462,318 | +0.17(+1.83%) |
Jan 08, 2020 | 9.320 | 9.490 | 9.280 | 9.290 | 663,823 | +0.00(+0.00%) |
Jan 07, 2020 | 9.150 | 9.340 | 9.000 | 9.290 | 483,132 | +0.14(+1.53%) |
Jan 06, 2020 | 9.210 | 9.250 | 9.040 | 9.150 | 517,747 | -0.10(-1.08%) |
Jan 03, 2020 | 9.300 | 9.330 | 9.105 | 9.250 | 428,600 | -0.12(-1.28%) |
Jan 02, 2020 | 9.670 | 9.720 | 9.305 | 9.370 | 465,351 | -0.21(-2.19%) |
Dec 31, 2019 | 9.280 | 9.650 | 9.280 | 9.580 | 711,100 | +0.27(+2.90%) |
Dec 30, 2019 | 9.430 | 9.480 | 8.990 | 9.310 | 832,967 | -0.04(-0.43%) |
Dec 27, 2019 | 9.460 | 9.481 | 9.320 | 9.350 | 417,000 | -0.03(-0.32%) |
Dec 26, 2019 | 9.350 | 9.525 | 9.230 | 9.380 | 739,282 | +0.12(+1.30%) |
Dec 24, 2019 | 9.440 | 9.450 | 9.240 | 9.260 | 444,000 | -0.10(-1.07%) |
Dec 23, 2019 | 9.570 | 9.690 | 9.330 | 9.360 | 1,078,025 | -0.31(-3.21%) |
Dec 20, 2019 | 10.30 | 10.54 | 9.560 | 9.670 | 3,913,400 | -2.18(-18.40%) |
Dec 19, 2019 | 11.39 | 11.94 | 11.13 | 11.85 | 603,039 | +0.50(+4.41%) |
Dec 18, 2019 | 11.19 | 11.46 | 11.06 | 11.35 | 267,953 | +0.23(+2.07%) |
Dec 17, 2019 | 11.25 | 11.31 | 11.09 | 11.12 | 267,595 | -0.07(-0.63%) |
Dec 16, 2019 | 11.34 | 11.65 | 11.16 | 11.19 | 370,860 | -0.08(-0.71%) |
Dec 13, 2019 | 11.12 | 11.48 | 11.09 | 11.27 | 303,800 | +0.09(+0.81%) |
Dec 12, 2019 | 10.76 | 11.25 | 10.65 | 11.18 | 238,418 | +0.53(+4.98%) |
Dec 11, 2019 | 10.60 | 10.73 | 10.48 | 10.65 | 160,926 | +0.13(+1.24%) |
Dec 10, 2019 | 10.68 | 10.78 | 10.35 | 10.52 | 217,051 | -0.19(-1.77%) |
Dec 09, 2019 | 10.55 | 10.77 | 10.51 | 10.71 | 214,795 | +0.20(+1.90%) |
Dec 06, 2019 | 10.29 | 10.69 | 10.29 | 10.51 | 232,500 | +0.26(+2.54%) |
Dec 05, 2019 | 10.53 | 10.58 | 10.21 | 10.25 | 247,855 | -0.30(-2.84%) |
Dec 04, 2019 | 10.60 | 10.75 | 10.50 | 10.55 | 231,921 | +0.02(+0.19%) |
Dec 03, 2019 | 10.25 | 10.56 | 10.10 | 10.53 | 262,399 | +0.18(+1.74%) |
Dec 02, 2019 | 10.55 | 10.56 | 10.15 | 10.35 | 258,815 | -0.14(-1.33%) |
Nov 29, 2019 | 10.38 | 10.74 | 10.26 | 10.49 | 126,700 | +0.10(+0.96%) |
Nov 27, 2019 | 10.66 | 10.74 | 10.31 | 10.39 | 183,400 | -0.24(-2.26%) |
Nov 26, 2019 | 10.65 | 10.81 | 10.56 | 10.63 | 171,337 | -0.05(-0.47%) |
Nov 25, 2019 | 10.40 | 10.78 | 10.30 | 10.68 | 209,994 | +0.28(+2.69%) |
Nov 22, 2019 | 10.30 | 10.48 | 10.25 | 10.40 | 119,200 | +0.11(+1.07%) |
Nov 21, 2019 | 10.49 | 10.49 | 10.24 | 10.29 | 110,761 | -0.11(-1.06%) |
Nov 20, 2019 | 10.32 | 10.55 | 10.25 | 10.40 | 232,710 | -0.05(-0.48%) |
Nov 19, 2019 | 10.60 | 10.65 | 10.30 | 10.45 | 226,685 | -0.08(-0.76%) |
Nov 18, 2019 | 10.22 | 10.57 | 10.19 | 10.53 | 219,279 | +0.25(+2.48%) |
Nov 15, 2019 | 10.07 | 10.35 | 10.02 | 10.28 | 196,300 | +0.33(+3.27%) |
Nov 14, 2019 | 10.17 | 10.20 | 9.900 | 9.950 | 372,358 | -0.23(-2.26%) |
Nov 13, 2019 | 10.42 | 10.46 | 10.10 | 10.18 | 349,970 | -0.38(-3.60%) |
Nov 12, 2019 | 10.59 | 10.66 | 10.39 | 10.56 | 339,759 | -0.06(-0.56%) |
Nov 11, 2019 | 11.00 | 11.10 | 10.49 | 10.62 | 306,364 | -0.48(-4.32%) |
Nov 08, 2019 | 11.29 | 11.43 | 11.02 | 11.10 | 274,500 | -0.22(-1.94%) |
Nov 07, 2019 | 11.50 | 11.61 | 11.25 | 11.32 | 184,811 | +0.02(+0.18%) |
Nov 06, 2019 | 11.84 | 11.86 | 11.28 | 11.30 | 191,246 | -0.60(-5.04%) |
Nov 05, 2019 | 11.91 | 12.14 | 11.79 | 11.90 | 247,204 | +0.03(+0.25%) |
Nov 04, 2019 | 11.73 | 11.87 | 11.72 | 11.87 | 241,717 | +0.30(+2.59%) |
Nov 01, 2019 | 11.27 | 11.63 | 11.14 | 11.57 | 298,300 | +0.35(+3.12%) |
Oct 31, 2019 | 11.14 | 11.24 | 11.00 | 11.22 | 140,516 | +0.05(+0.45%) |
Oct 30, 2019 | 11.27 | 11.28 | 10.98 | 11.17 | 160,281 | -0.14(-1.24%) |
Oct 29, 2019 | 11.27 | 11.38 | 11.18 | 11.31 | 116,866 | -0.04(-0.35%) |
Oct 28, 2019 | 11.03 | 11.42 | 11.00 | 11.35 | 200,947 | +0.37(+3.37%) |
Oct 25, 2019 | 10.80 | 11.09 | 10.76 | 10.98 | 159,900 | +0.05(+0.46%) |
Oct 24, 2019 | 11.35 | 11.36 | 10.93 | 10.93 | 229,747 | -0.45(-3.95%) |
Oct 23, 2019 | 11.41 | 11.49 | 11.31 | 11.38 | 122,671 | +0.06(+0.53%) |
Oct 22, 2019 | 11.18 | 11.45 | 11.14 | 11.32 | 223,298 | +0.06(+0.58%) |
Oct 21, 2019 | 11.23 | 11.57 | 11.15 | 11.26 | 299,698 | +0.16(+1.40%) |
Oct 18, 2019 | 11.00 | 11.14 | 10.93 | 11.10 | 259,700 | +0.03(+0.27%) |
Oct 17, 2019 | 11.09 | 11.19 | 10.98 | 11.07 | 247,519 | +0.12(+1.10%) |
Oct 16, 2019 | 10.53 | 11.02 | 10.53 | 10.95 | 300,493 | +0.34(+3.25%) |
Oct 15, 2019 | 10.36 | 10.79 | 10.32 | 10.61 | 705,352 | +0.25(+2.41%) |
Oct 14, 2019 | 10.10 | 10.51 | 10.10 | 10.36 | 284,954 | +0.20(+1.92%) |
Oct 11, 2019 | 9.870 | 10.27 | 9.760 | 10.16 | 332,100 | +0.46(+4.74%) |
Oct 10, 2019 | 9.800 | 9.810 | 9.660 | 9.700 | 232,746 | -0.07(-0.67%) |
Oct 09, 2019 | 9.800 | 9.830 | 9.670 | 9.765 | 215,874 | +0.11(+1.09%) |
Oct 08, 2019 | 9.700 | 9.870 | 9.550 | 9.660 | 285,781 | -0.20(-2.03%) |
Oct 07, 2019 | 9.750 | 10.12 | 9.640 | 9.860 | 337,635 | +0.05(+0.51%) |
Oct 04, 2019 | 9.940 | 9.980 | 9.700 | 9.810 | 305,800 | -0.07(-0.71%) |
Oct 03, 2019 | 10.21 | 10.35 | 9.700 | 9.880 | 768,544 | -0.35(-3.42%) |
Oct 02, 2019 | 10.77 | 10.81 | 9.900 | 10.23 | 510,757 | -0.66(-6.06%) |