Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 10.83 | 10.83 | 10.61 | 10.74 | 3,379 | -0.06(-0.56%) |
Sep 29, 2020 | 10.75 | 10.80 | 10.53 | 10.80 | 4,600 | -0.01(-0.09%) |
Sep 28, 2020 | 10.45 | 10.81 | 10.45 | 10.81 | 2,900 | +0.41(+3.94%) |
Sep 25, 2020 | 10.42 | 10.43 | 10.40 | 10.40 | 1,134 | -0.02(-0.19%) |
Sep 24, 2020 | 10.50 | 10.50 | 10.42 | 10.42 | 877 | -0.12(-1.14%) |
Sep 23, 2020 | 10.47 | 10.57 | 10.43 | 10.54 | 6,400 | -0.05(-0.47%) |
Sep 22, 2020 | 10.65 | 10.65 | 10.53 | 10.59 | 1,100 | +0.01(+0.09%) |
Sep 21, 2020 | 10.56 | 10.69 | 10.56 | 10.58 | 2,560 | -0.20(-1.86%) |
Sep 18, 2020 | 10.67 | 10.78 | 10.67 | 10.78 | 3,944 | +0.05(+0.47%) |
Sep 17, 2020 | 10.73 | 10.78 | 10.73 | 10.73 | 2,246 | +0.02(+0.19%) |
Sep 16, 2020 | 10.56 | 10.71 | 10.55 | 10.71 | 2,845 | -0.24(-2.19%) |
Sep 15, 2020 | 10.98 | 10.99 | 10.81 | 10.95 | 5,314 | +0.18(+1.67%) |
Sep 14, 2020 | 10.67 | 10.78 | 10.58 | 10.77 | 7,447 | +0.04(+0.37%) |
Sep 11, 2020 | 10.99 | 10.99 | 10.72 | 10.73 | 3,795 | -0.07(-0.65%) |
Sep 10, 2020 | 10.68 | 10.85 | 10.68 | 10.80 | 6,819 | +0.15(+1.41%) |
Sep 09, 2020 | 9.760 | 10.67 | 9.760 | 10.65 | 8,489 | +0.25(+2.40%) |
Sep 08, 2020 | 10.50 | 10.52 | 10.20 | 10.40 | 9,818 | -0.18(-1.70%) |
Sep 04, 2020 | 10.58 | 10.58 | 10.58 | 0 | +0.11(+1.05%) | |
Sep 03, 2020 | 10.75 | 10.75 | 10.42 | 10.47 | 5,929 | -0.28(-2.60%) |
Sep 02, 2020 | 10.86 | 10.86 | 10.74 | 10.75 | 3,000 | -0.11(-1.01%) |
Sep 01, 2020 | 10.55 | 10.86 | 10.55 | 10.86 | 7,113 | +0.21(+1.97%) |
Aug 31, 2020 | 10.93 | 10.94 | 10.54 | 10.65 | 7,742 | +0.02(+0.19%) |
Aug 28, 2020 | 10.36 | 10.63 | 10.34 | 10.63 | 6,400 | +0.14(+1.33%) |
Aug 27, 2020 | 10.01 | 10.79 | 10.00 | 10.49 | 10,100 | +0.23(+2.24%) |
Aug 26, 2020 | 10.31 | 10.41 | 10.16 | 10.26 | 7,080 | -0.28(-2.66%) |
Aug 25, 2020 | 10.66 | 10.67 | 10.21 | 10.54 | 40,823 | -0.08(-0.75%) |
Aug 24, 2020 | 10.84 | 10.84 | 10.59 | 10.62 | 2,432 | -0.03(-0.28%) |
Aug 21, 2020 | 10.53 | 10.87 | 10.51 | 10.65 | 14,336 | +0.02(+0.19%) |
Aug 20, 2020 | 10.65 | 10.67 | 10.50 | 10.63 | 5,177 | +0.22(+2.11%) |
Aug 19, 2020 | 10.51 | 10.54 | 10.41 | 10.41 | 2,200 | -0.17(-1.61%) |
Aug 18, 2020 | 10.48 | 10.65 | 10.48 | 10.58 | 4,684 | +0.03(+0.28%) |
Aug 17, 2020 | 10.18 | 10.67 | 10.18 | 10.55 | 6,390 | -0.10(-0.94%) |
Aug 14, 2020 | 10.49 | 10.70 | 10.49 | 10.65 | 4,300 | -0.07(-0.65%) |
Aug 13, 2020 | 10.60 | 10.74 | 10.35 | 10.72 | 13,100 | +0.07(+0.66%) |
Aug 12, 2020 | 10.00 | 10.71 | 10.00 | 10.65 | 17,450 | +0.83(+8.45%) |
Aug 11, 2020 | 9.820 | 9.900 | 9.730 | 9.820 | 12,665 | +0.22(+2.29%) |
Aug 10, 2020 | 9.720 | 9.770 | 9.600 | 9.600 | 7,788 | +0.00(+0.00%) |
Aug 07, 2020 | 10.02 | 10.19 | 9.590 | 9.600 | 18,499 | -0.51(-5.04%) |
Aug 06, 2020 | 10.43 | 10.83 | 10.11 | 10.11 | 6,877 | -0.42(-3.99%) |
Aug 05, 2020 | 10.49 | 10.76 | 10.49 | 10.53 | 3,679 | +0.02(+0.19%) |
Aug 04, 2020 | 9.950 | 10.82 | 9.920 | 10.51 | 12,423 | +0.54(+5.42%) |
Jul 31, 2020 | 9.970 | 9.970 | 9.970 | 0 | +0.08(+0.81%) | |
Jul 30, 2020 | 8.900 | 10.28 | 8.900 | 9.890 | 33,248 | +0.99(+11.12%) |
Jul 29, 2020 | 8.890 | 9.120 | 8.700 | 8.900 | 15,326 | +0.08(+0.91%) |
Jul 28, 2020 | 8.660 | 8.890 | 8.660 | 8.820 | 7,793 | +0.12(+1.38%) |
Jul 27, 2020 | 8.650 | 8.730 | 8.630 | 8.700 | 1,100 | +0.04(+0.46%) |
Jul 24, 2020 | 8.690 | 8.720 | 8.660 | 8.660 | 1,474 | +0.01(+0.12%) |
Jul 23, 2020 | 8.570 | 8.670 | 8.570 | 8.650 | 8,500 | +0.16(+1.88%) |
Jul 22, 2020 | 8.480 | 8.580 | 8.470 | 8.490 | 10,348 | +0.02(+0.24%) |
Jul 21, 2020 | 8.500 | 8.530 | 8.470 | 8.470 | 8,150 | -0.01(-0.12%) |
Jul 20, 2020 | 8.550 | 8.550 | 8.460 | 8.480 | 3,779 | -0.01(-0.12%) |
Jul 17, 2020 | 8.500 | 8.500 | 8.450 | 8.490 | 5,924 | +0.06(+0.71%) |
Jul 16, 2020 | 8.170 | 8.470 | 8.170 | 8.430 | 5,738 | +0.33(+4.07%) |
Jul 15, 2020 | 8.060 | 8.200 | 8.050 | 8.100 | 12,670 | +0.14(+1.76%) |
Jul 14, 2020 | 7.850 | 8.170 | 7.850 | 7.960 | 16,950 | +0.15(+1.92%) |
Jul 13, 2020 | 8.260 | 8.320 | 7.800 | 7.810 | 11,840 | -0.46(-5.56%) |
Jul 10, 2020 | 8.250 | 8.370 | 8.250 | 8.270 | 4,534 | +0.02(+0.24%) |
Jul 09, 2020 | 8.400 | 8.440 | 8.250 | 8.250 | 7,640 | -0.16(-1.90%) |
Jul 08, 2020 | 8.540 | 8.750 | 8.410 | 8.410 | 13,279 | -0.29(-3.33%) |
Jul 07, 2020 | 9.040 | 9.070 | 8.690 | 8.700 | 5,037 | -0.34(-3.76%) |
Jul 06, 2020 | 9.290 | 9.300 | 9.040 | 9.040 | 5,400 | +0.02(+0.22%) |
Jul 03, 2020 | 9.100 | 9.110 | 9.010 | 9.020 | 20,755 | -0.08(-0.88%) |
Jul 02, 2020 | 9.080 | 9.280 | 9.030 | 9.100 | 20,132 | +0.07(+0.78%) |
Jun 30, 2020 | 9.030 | 9.030 | 9.030 | 0 | -0.23(-2.48%) | |
Jun 29, 2020 | 9.420 | 9.420 | 9.260 | 9.260 | 5,595 | -0.13(-1.38%) |
Jun 26, 2020 | 9.280 | 9.400 | 9.200 | 9.390 | 14,327 | +0.17(+1.84%) |
Jun 25, 2020 | 8.950 | 9.320 | 8.950 | 9.220 | 7,240 | +0.22(+2.44%) |
Jun 24, 2020 | 9.280 | 9.360 | 8.850 | 9.000 | 19,713 | -0.27(-2.91%) |
Jun 23, 2020 | 8.950 | 9.270 | 8.950 | 9.270 | 5,186 | +0.32(+3.58%) |
Jun 22, 2020 | 8.640 | 9.000 | 8.640 | 8.950 | 9,462 | +0.07(+0.79%) |
Jun 19, 2020 | 8.600 | 8.930 | 8.600 | 8.880 | 15,208 | +0.38(+4.47%) |
Jun 18, 2020 | 8.520 | 8.550 | 8.500 | 8.500 | 5,899 | +0.06(+0.71%) |
Jun 17, 2020 | 8.510 | 8.530 | 8.410 | 8.440 | 2,000 | -0.04(-0.47%) |
Jun 16, 2020 | 9.030 | 9.030 | 8.480 | 8.480 | 6,950 | -0.25(-2.86%) |
Jun 15, 2020 | 8.900 | 8.960 | 8.510 | 8.730 | 23,736 | -0.17(-1.91%) |
Jun 12, 2020 | 8.630 | 8.900 | 7.870 | 8.900 | 11,900 | +0.58(+6.97%) |
Jun 11, 2020 | 8.710 | 8.710 | 8.260 | 8.320 | 6,000 | -0.39(-4.48%) |
Jun 10, 2020 | 8.840 | 8.840 | 8.690 | 8.710 | 1,707 | -0.13(-1.47%) |
Jun 09, 2020 | 9.130 | 9.130 | 8.690 | 8.840 | 5,500 | -0.16(-1.78%) |
Jun 08, 2020 | 8.790 | 9.130 | 8.640 | 9.000 | 21,361 | +0.57(+6.76%) |
Jun 05, 2020 | 7.830 | 8.550 | 7.830 | 8.430 | 9,208 | +0.42(+5.24%) |
Jun 04, 2020 | 8.250 | 8.710 | 8.010 | 8.010 | 28,304 | -0.08(-0.99%) |
Jun 03, 2020 | 7.970 | 8.570 | 7.970 | 8.090 | 19,902 | +0.34(+4.39%) |
Jun 02, 2020 | 7.650 | 7.990 | 7.650 | 7.750 | 10,694 | +0.25(+3.33%) |
Jun 01, 2020 | 7.700 | 7.890 | 7.500 | 7.500 | 41,005 | +0.02(+0.27%) |
May 29, 2020 | 8.440 | 8.500 | 7.410 | 7.480 | 233,959 | -0.83(-9.99%) |
May 28, 2020 | 8.520 | 8.530 | 8.310 | 8.310 | 5,777 | -0.17(-2.00%) |
May 27, 2020 | 8.370 | 8.620 | 8.300 | 8.480 | 6,730 | +0.06(+0.71%) |
May 26, 2020 | 8.310 | 8.500 | 8.310 | 8.420 | 5,558 | +0.04(+0.48%) |
May 25, 2020 | 8.390 | 8.490 | 8.300 | 8.380 | 4,100 | -0.02(-0.24%) |
May 22, 2020 | 8.400 | 8.560 | 8.000 | 8.400 | 25,469 | +0.30(+3.70%) |
May 21, 2020 | 7.410 | 8.240 | 7.410 | 8.100 | 48,585 | +0.70(+9.46%) |
May 20, 2020 | 7.700 | 7.730 | 7.400 | 7.400 | 13,445 | -0.20(-2.63%) |
May 19, 2020 | 7.350 | 7.750 | 7.330 | 7.600 | 13,125 | +0.34(+4.68%) |
May 15, 2020 | 7.260 | 7.260 | 7.260 | 0 | +0.09(+1.26%) | |
May 14, 2020 | 7.500 | 7.530 | 7.150 | 7.170 | 5,229 | -0.15(-2.05%) |
May 13, 2020 | 7.920 | 8.030 | 7.250 | 7.320 | 12,916 | -0.82(-10.07%) |
May 12, 2020 | 7.900 | 8.170 | 7.900 | 8.140 | 1,500 | +0.18(+2.26%) |
May 11, 2020 | 7.910 | 8.340 | 7.910 | 7.960 | 5,921 | +0.04(+0.51%) |
May 08, 2020 | 8.000 | 8.390 | 7.910 | 7.920 | 5,726 | -0.08(-1.00%) |
May 07, 2020 | 8.060 | 8.300 | 7.990 | 8.000 | 6,982 | -0.06(-0.74%) |
May 06, 2020 | 8.000 | 8.490 | 8.000 | 8.060 | 3,781 | +0.11(+1.38%) |
May 05, 2020 | 7.830 | 7.990 | 7.830 | 7.950 | 5,924 | +0.13(+1.66%) |
May 04, 2020 | 7.760 | 7.930 | 7.610 | 7.820 | 20,892 | -0.12(-1.51%) |
May 01, 2020 | 7.530 | 7.990 | 7.530 | 7.940 | 2,550 | +0.52(+7.01%) |
Apr 30, 2020 | 7.940 | 7.940 | 7.420 | 7.420 | 7,477 | -0.52(-6.55%) |
Apr 29, 2020 | 7.980 | 8.000 | 7.840 | 7.940 | 3,650 | +0.39(+5.17%) |
Apr 28, 2020 | 7.790 | 7.820 | 7.550 | 7.550 | 9,793 | -0.14(-1.82%) |
Apr 27, 2020 | 7.800 | 7.870 | 7.690 | 7.690 | 9,560 | -0.04(-0.52%) |
Apr 24, 2020 | 7.890 | 7.910 | 7.730 | 7.730 | 9,279 | -0.14(-1.78%) |
Apr 23, 2020 | 7.750 | 7.960 | 7.700 | 7.870 | 3,234 | -0.08(-1.01%) |
Apr 22, 2020 | 7.950 | 7.980 | 7.900 | 7.950 | 2,270 | +0.17(+2.19%) |
Apr 21, 2020 | 7.990 | 8.000 | 7.680 | 7.780 | 4,869 | +0.02(+0.26%) |
Apr 20, 2020 | 7.940 | 7.960 | 7.760 | 7.760 | 1,802 | -0.21(-2.63%) |
Apr 17, 2020 | 7.990 | 8.000 | 7.890 | 7.970 | 5,740 | +0.20(+2.57%) |
Apr 16, 2020 | 7.510 | 7.770 | 7.490 | 7.770 | 16,324 | -0.07(-0.89%) |
Apr 15, 2020 | 7.120 | 7.840 | 7.100 | 7.840 | 15,516 | +0.59(+8.14%) |
Apr 14, 2020 | 7.550 | 7.550 | 7.110 | 7.250 | 9,276 | -0.12(-1.63%) |
Apr 13, 2020 | 7.180 | 7.370 | 6.970 | 7.370 | 901 | +0.28(+3.95%) |
Apr 09, 2020 | 7.090 | 7.090 | 7.090 | 0 | +0.11(+1.58%) | |
Apr 08, 2020 | 6.720 | 7.410 | 6.720 | 6.980 | 8,400 | +0.26(+3.87%) |
Apr 07, 2020 | 6.980 | 6.990 | 6.460 | 6.720 | 13,577 | +0.53(+8.56%) |
Apr 06, 2020 | 6.010 | 6.780 | 6.000 | 6.190 | 6,600 | +0.21(+3.51%) |
Apr 03, 2020 | 5.950 | 6.110 | 5.700 | 5.980 | 26,910 | +0.07(+1.18%) |
Apr 02, 2020 | 5.750 | 5.910 | 5.620 | 5.910 | 8,100 | +0.16(+2.78%) |
Apr 01, 2020 | 5.760 | 5.940 | 5.680 | 5.750 | 4,752 | -0.38(-6.20%) |
Mar 31, 2020 | 6.250 | 6.320 | 5.550 | 6.130 | 29,195 | +0.07(+1.16%) |
Mar 30, 2020 | 6.270 | 6.270 | 6.000 | 6.060 | 18,181 | -0.02(-0.33%) |
Mar 27, 2020 | 5.930 | 6.230 | 5.930 | 6.080 | 4,006 | -0.28(-4.40%) |
Mar 26, 2020 | 6.000 | 6.450 | 6.000 | 6.360 | 16,300 | +0.32(+5.30%) |
Mar 25, 2020 | 6.200 | 6.370 | 6.000 | 6.040 | 26,831 | -0.13(-2.11%) |
Mar 24, 2020 | 6.980 | 6.980 | 6.120 | 6.170 | 75,377 | +0.19(+3.18%) |
Mar 23, 2020 | 6.600 | 6.600 | 5.980 | 5.980 | 23,232 | -0.72(-10.75%) |
Mar 20, 2020 | 6.840 | 7.070 | 6.600 | 6.700 | 20,689 | -0.05(-0.74%) |
Mar 19, 2020 | 6.780 | 7.000 | 6.750 | 6.750 | 12,433 | -0.24(-3.43%) |
Mar 18, 2020 | 6.920 | 7.280 | 6.690 | 6.990 | 15,765 | -0.51(-6.80%) |
Mar 17, 2020 | 7.770 | 7.940 | 7.500 | 7.500 | 15,077 | -0.05(-0.66%) |
Mar 16, 2020 | 7.390 | 8.480 | 7.350 | 7.550 | 27,479 | +0.15(+2.03%) |
Mar 13, 2020 | 7.630 | 8.290 | 7.310 | 7.400 | 39,516 | +0.11(+1.51%) |
Mar 12, 2020 | 6.880 | 7.370 | 6.150 | 7.290 | 33,620 | -0.15(-2.02%) |
Mar 11, 2020 | 8.580 | 8.580 | 7.240 | 7.440 | 27,468 | -1.24(-14.29%) |
Mar 10, 2020 | 8.700 | 8.740 | 8.450 | 8.680 | 16,267 | -0.12(-1.36%) |
Mar 09, 2020 | 8.500 | 8.800 | 8.500 | 8.800 | 9,502 | +0.19(+2.21%) |
Mar 06, 2020 | 8.960 | 8.960 | 8.600 | 8.610 | 15,672 | -0.13(-1.49%) |
Mar 05, 2020 | 8.640 | 8.760 | 8.440 | 8.740 | 9,043 | -0.02(-0.23%) |
Mar 04, 2020 | 8.750 | 8.760 | 8.120 | 8.760 | 24,456 | +0.40(+4.78%) |
Mar 03, 2020 | 8.250 | 8.760 | 7.830 | 8.360 | 18,999 | -0.01(-0.12%) |
Mar 02, 2020 | 8.740 | 8.740 | 7.750 | 8.370 | 18,267 | +0.40(+5.02%) |
Feb 28, 2020 | 8.050 | 8.050 | 7.490 | 7.970 | 33,482 | -0.18(-2.21%) |
Feb 27, 2020 | 8.510 | 8.890 | 8.140 | 8.150 | 16,264 | -1.30(-13.76%) |
Feb 26, 2020 | 9.750 | 9.750 | 9.330 | 9.450 | 25,071 | -0.07(-0.74%) |
Feb 25, 2020 | 9.640 | 9.650 | 9.520 | 9.520 | 5,957 | -0.28(-2.86%) |
Feb 24, 2020 | 9.840 | 10.04 | 9.480 | 9.800 | 16,592 | -0.17(-1.71%) |
Feb 21, 2020 | 9.800 | 10.00 | 9.550 | 9.970 | 8,130 | -0.06(-0.60%) |
Feb 20, 2020 | 9.950 | 10.03 | 9.920 | 10.03 | 5,935 | +0.05(+0.50%) |
Feb 19, 2020 | 10.48 | 10.48 | 9.950 | 9.980 | 5,920 | -0.04(-0.40%) |
Feb 18, 2020 | 9.950 | 10.02 | 9.820 | 10.02 | 7,484 | +0.06(+0.60%) |
Feb 14, 2020 | 9.960 | 9.960 | 9.960 | 0 | -0.03(-0.30%) | |
Feb 13, 2020 | 10.36 | 10.36 | 9.910 | 9.990 | 27,148 | -0.49(-4.68%) |
Feb 12, 2020 | 10.29 | 10.48 | 10.15 | 10.48 | 5,584 | +0.15(+1.45%) |
Feb 11, 2020 | 10.84 | 10.84 | 10.30 | 10.33 | 5,699 | -0.06(-0.58%) |
Feb 10, 2020 | 10.02 | 10.63 | 10.02 | 10.39 | 19,180 | -0.57(-5.20%) |
Feb 07, 2020 | 11.16 | 11.30 | 10.96 | 10.96 | 7,258 | -0.32(-2.84%) |
Feb 06, 2020 | 11.13 | 11.28 | 11.06 | 11.28 | 3,950 | +0.21(+1.90%) |
Feb 05, 2020 | 11.05 | 11.15 | 10.94 | 11.07 | 4,201 | +0.07(+0.64%) |
Feb 04, 2020 | 10.97 | 11.01 | 10.87 | 11.00 | 5,280 | +0.07(+0.64%) |
Feb 03, 2020 | 11.04 | 11.09 | 10.75 | 10.93 | 11,263 | +0.03(+0.28%) |
Jan 31, 2020 | 11.09 | 11.14 | 10.75 | 10.90 | 6,780 | -0.25(-2.24%) |
Jan 30, 2020 | 11.01 | 11.15 | 11.00 | 11.15 | 7,134 | +0.05(+0.45%) |
Jan 29, 2020 | 11.12 | 11.16 | 11.10 | 11.10 | 3,400 | +0.10(+0.91%) |
Jan 28, 2020 | 11.12 | 11.12 | 11.00 | 11.00 | 7,749 | -0.24(-2.14%) |
Jan 27, 2020 | 11.32 | 11.32 | 11.10 | 11.24 | 9,028 | +0.14(+1.26%) |
Jan 24, 2020 | 11.27 | 11.36 | 11.08 | 11.10 | 7,754 | -0.21(-1.86%) |
Jan 23, 2020 | 11.30 | 11.45 | 11.29 | 11.31 | 3,610 | -0.07(-0.62%) |
Jan 22, 2020 | 11.27 | 11.48 | 11.27 | 11.38 | 6,232 | +0.06(+0.53%) |
Jan 21, 2020 | 11.62 | 11.63 | 11.32 | 11.32 | 6,781 | -0.33(-2.83%) |
Jan 20, 2020 | 11.45 | 11.65 | 11.44 | 11.65 | 1,450 | +0.16(+1.39%) |
Jan 17, 2020 | 12.17 | 12.17 | 11.47 | 11.49 | 7,473 | -0.07(-0.61%) |
Jan 16, 2020 | 11.50 | 11.64 | 11.35 | 11.56 | 17,923 | -0.23(-1.95%) |
Jan 15, 2020 | 11.89 | 11.92 | 11.68 | 11.79 | 8,125 | -0.18(-1.50%) |
Jan 14, 2020 | 11.88 | 12.07 | 11.88 | 11.97 | 5,940 | +0.12(+1.01%) |
Jan 13, 2020 | 12.12 | 12.12 | 11.85 | 11.85 | 5,965 | -0.29(-2.39%) |
Jan 10, 2020 | 12.10 | 12.14 | 12.09 | 12.14 | 3,415 | +0.07(+0.58%) |
Jan 09, 2020 | 11.86 | 12.07 | 11.79 | 12.07 | 2,633 | +0.28(+2.37%) |
Jan 08, 2020 | 11.90 | 11.92 | 11.72 | 11.79 | 4,170 | -0.01(-0.08%) |
Jan 07, 2020 | 11.95 | 12.00 | 11.80 | 11.80 | 5,811 | -0.25(-2.07%) |
Jan 06, 2020 | 12.17 | 12.17 | 12.01 | 12.05 | 1,304 | -0.08(-0.66%) |
Jan 03, 2020 | 12.36 | 12.36 | 12.06 | 12.13 | 4,756 | -0.22(-1.78%) |
Jan 02, 2020 | 12.39 | 12.48 | 12.27 | 12.35 | 6,161 | +0.00(+0.00%) |
Dec 31, 2019 | 12.35 | 12.35 | 12.35 | 0 | +0.02(+0.16%) | |
Dec 30, 2019 | 12.01 | 12.42 | 12.01 | 12.33 | 3,013 | -0.05(-0.40%) |
Dec 27, 2019 | 12.45 | 12.51 | 12.38 | 12.38 | 4,940 | -0.09(-0.72%) |
Dec 24, 2019 | 12.47 | 12.47 | 12.47 | 0 | -0.01(-0.08%) | |
Dec 23, 2019 | 12.51 | 12.51 | 12.38 | 12.48 | 7,150 | -0.01(-0.08%) |
Dec 20, 2019 | 12.51 | 12.53 | 12.40 | 12.49 | 7,674 | -0.02(-0.16%) |
Dec 19, 2019 | 12.02 | 12.52 | 12.02 | 12.51 | 6,118 | +0.08(+0.64%) |
Dec 18, 2019 | 12.49 | 12.49 | 12.29 | 12.43 | 4,637 | +0.05(+0.40%) |
Dec 17, 2019 | 11.80 | 12.40 | 11.80 | 12.38 | 24,923 | +0.37(+3.08%) |
Dec 16, 2019 | 12.11 | 12.21 | 11.53 | 12.01 | 23,155 | +0.01(+0.08%) |
Dec 13, 2019 | 11.29 | 12.06 | 11.29 | 12.00 | 13,902 | +0.67(+5.91%) |
Dec 12, 2019 | 11.28 | 11.44 | 11.28 | 11.33 | 8,101 | +0.28(+2.53%) |
Dec 11, 2019 | 11.98 | 11.99 | 11.00 | 11.05 | 40,091 | -0.77(-6.51%) |
Dec 10, 2019 | 12.02 | 12.02 | 11.82 | 11.82 | 6,402 | -0.18(-1.50%) |
Dec 09, 2019 | 11.85 | 12.00 | 11.85 | 12.00 | 7,719 | -0.02(-0.17%) |
Dec 06, 2019 | 12.10 | 12.10 | 11.97 | 12.02 | 11,382 | +0.17(+1.43%) |
Dec 05, 2019 | 11.88 | 11.92 | 11.85 | 11.85 | 4,917 | -0.16(-1.33%) |
Dec 04, 2019 | 12.00 | 12.02 | 11.98 | 12.01 | 8,028 | -0.01(-0.08%) |
Dec 03, 2019 | 11.93 | 12.02 | 11.93 | 12.02 | 11,355 | +0.14(+1.18%) |
Dec 02, 2019 | 12.13 | 12.17 | 11.88 | 11.88 | 44,468 | -0.15(-1.25%) |
Nov 29, 2019 | 12.09 | 12.10 | 12.00 | 12.03 | 2,900 | -0.18(-1.47%) |
Nov 28, 2019 | 12.05 | 12.21 | 12.00 | 12.21 | 9,015 | -0.08(-0.65%) |
Nov 27, 2019 | 11.98 | 12.30 | 11.84 | 12.29 | 13,733 | +0.53(+4.51%) |
Nov 26, 2019 | 11.40 | 11.76 | 11.39 | 11.76 | 16,345 | +0.50(+4.44%) |
Nov 25, 2019 | 11.30 | 11.38 | 11.26 | 11.26 | 5,548 | +0.07(+0.63%) |
Nov 22, 2019 | 10.91 | 11.59 | 10.80 | 11.19 | 14,744 | +0.32(+2.94%) |
Nov 21, 2019 | 11.11 | 11.32 | 10.87 | 10.87 | 5,453 | -0.24(-2.16%) |
Nov 20, 2019 | 11.01 | 11.18 | 10.97 | 11.11 | 10,135 | -0.08(-0.71%) |
Nov 19, 2019 | 11.02 | 11.19 | 11.00 | 11.19 | 25,679 | +0.00(+0.00%) |
Nov 18, 2019 | 11.48 | 11.56 | 11.15 | 11.19 | 17,637 | -0.49(-4.20%) |
Nov 15, 2019 | 12.00 | 12.03 | 11.59 | 11.68 | 21,442 | -0.40(-3.31%) |
Nov 14, 2019 | 12.53 | 12.53 | 11.93 | 12.08 | 24,825 | -0.20(-1.63%) |
Nov 13, 2019 | 12.31 | 12.42 | 12.28 | 12.28 | 1,512 | -0.13(-1.05%) |
Nov 12, 2019 | 12.37 | 12.78 | 12.35 | 12.41 | 24,679 | -0.06(-0.48%) |
Nov 11, 2019 | 12.16 | 12.48 | 12.15 | 12.47 | 14,919 | -0.09(-0.72%) |
Nov 08, 2019 | 12.50 | 12.60 | 12.46 | 12.56 | 16,969 | -0.04(-0.32%) |
Nov 07, 2019 | 12.84 | 12.84 | 12.47 | 12.60 | 16,297 | +0.17(+1.37%) |
Nov 06, 2019 | 12.52 | 12.54 | 12.41 | 12.43 | 47,467 | -0.16(-1.27%) |
Nov 05, 2019 | 12.46 | 12.59 | 12.33 | 12.59 | 13,393 | +0.15(+1.21%) |
Nov 04, 2019 | 12.08 | 12.48 | 12.08 | 12.44 | 18,261 | +0.38(+3.15%) |
Nov 01, 2019 | 12.07 | 12.08 | 12.06 | 12.06 | 5,076 | +0.00(+0.00%) |
Oct 31, 2019 | 12.00 | 12.09 | 12.00 | 12.06 | 22,818 | -0.03(-0.25%) |
Oct 30, 2019 | 11.94 | 12.13 | 11.94 | 12.09 | 22,513 | +0.09(+0.75%) |
Oct 29, 2019 | 11.89 | 12.15 | 11.89 | 12.00 | 24,214 | -0.10(-0.83%) |
Oct 28, 2019 | 11.75 | 12.10 | 11.75 | 12.10 | 23,587 | +0.21(+1.77%) |
Oct 25, 2019 | 12.07 | 12.11 | 11.83 | 11.89 | 8,137 | -0.20(-1.65%) |
Oct 24, 2019 | 12.02 | 12.09 | 11.97 | 12.09 | 18,435 | +0.00(+0.00%) |
Oct 23, 2019 | 12.09 | 12.20 | 11.92 | 12.09 | 23,102 | +0.18(+1.51%) |
Oct 22, 2019 | 11.95 | 12.12 | 11.91 | 11.91 | 20,348 | -0.23(-1.89%) |
Oct 21, 2019 | 11.81 | 12.17 | 11.81 | 12.14 | 22,065 | +0.04(+0.33%) |
Oct 18, 2019 | 12.00 | 12.10 | 11.63 | 12.10 | 23,854 | +0.35(+2.98%) |
Oct 17, 2019 | 11.08 | 12.40 | 11.08 | 11.75 | 36,892 | +0.60(+5.38%) |
Oct 16, 2019 | 10.74 | 11.15 | 10.74 | 11.15 | 16,372 | +0.21(+1.92%) |
Oct 15, 2019 | 10.71 | 11.20 | 10.71 | 10.94 | 21,057 | +0.14(+1.30%) |
Oct 11, 2019 | 10.80 | 10.80 | 10.80 | 0 | +0.16(+1.50%) | |
Oct 10, 2019 | 10.81 | 11.06 | 10.57 | 10.64 | 33,533 | +0.04(+0.38%) |
Oct 09, 2019 | 10.60 | 10.71 | 10.56 | 10.60 | 21,415 | -0.01(-0.09%) |
Oct 08, 2019 | 10.42 | 10.93 | 10.37 | 10.61 | 28,547 | +0.27(+2.61%) |
Oct 07, 2019 | 10.49 | 10.74 | 10.34 | 10.34 | 27,104 | -0.29(-2.73%) |
Oct 04, 2019 | 10.29 | 11.00 | 10.29 | 10.63 | 23,684 | +0.28(+2.71%) |
Oct 03, 2019 | 10.23 | 10.37 | 10.20 | 10.35 | 27,998 | +0.10(+0.98%) |
Oct 02, 2019 | 10.24 | 10.33 | 10.13 | 10.25 | 32,699 | -0.01(-0.10%) |