Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 10.11 | 10.24 | 9.844 | 9.862 | 466,204 | -0.27(-2.64%) |
Oct 29, 2020 | 10.12 | 10.29 | 10.03 | 10.13 | 319,650 | +0.07(+0.73%) |
Oct 28, 2020 | 10.42 | 10.49 | 10.03 | 10.06 | 254,980 | -0.58(-5.46%) |
Oct 27, 2020 | 11.07 | 11.08 | 10.50 | 10.64 | 296,787 | -0.44(-4.00%) |
Oct 26, 2020 | 11.28 | 11.38 | 10.90 | 11.08 | 309,928 | -0.38(-3.30%) |
Oct 23, 2020 | 11.38 | 11.53 | 11.23 | 11.46 | 209,309 | +0.12(+1.06%) |
Oct 22, 2020 | 11.26 | 11.49 | 11.03 | 11.34 | 260,849 | +0.13(+1.15%) |
Oct 21, 2020 | 11.09 | 11.86 | 11.09 | 11.21 | 496,528 | +0.47(+4.38%) |
Oct 20, 2020 | 10.64 | 10.87 | 10.57 | 10.74 | 370,845 | +0.21(+2.02%) |
Oct 19, 2020 | 10.37 | 10.78 | 10.29 | 10.53 | 390,286 | +0.49(+4.87%) |
Oct 16, 2020 | 10.21 | 10.45 | 10.02 | 10.04 | 148,175 | -0.20(-1.98%) |
Oct 15, 2020 | 9.982 | 10.30 | 9.871 | 10.24 | 157,418 | +0.22(+2.21%) |
Oct 14, 2020 | 10.00 | 10.07 | 9.908 | 10.02 | 176,014 | +0.02(+0.18%) |
Oct 13, 2020 | 10.08 | 10.12 | 9.917 | 10.00 | 258,210 | -0.19(-1.90%) |
Oct 12, 2020 | 10.19 | 10.38 | 9.890 | 10.19 | 233,700 | +0.15(+1.47%) |
Oct 09, 2020 | 10.25 | 10.40 | 10.02 | 10.05 | 185,788 | -0.07(-0.73%) |
Oct 08, 2020 | 10.31 | 10.35 | 9.936 | 10.12 | 149,454 | -0.05(-0.45%) |
Oct 07, 2020 | 9.788 | 10.26 | 9.705 | 10.17 | 315,181 | +0.46(+4.75%) |
Oct 06, 2020 | 10.00 | 10.12 | 9.696 | 9.705 | 229,002 | -0.25(-2.50%) |
Oct 05, 2020 | 9.696 | 9.964 | 9.622 | 9.954 | 195,042 | +0.41(+4.25%) |
Oct 02, 2020 | 9.309 | 9.613 | 9.309 | 9.548 | 196,410 | +0.05(+0.49%) |
Oct 01, 2020 | 9.530 | 9.585 | 9.345 | 9.502 | 169,428 | +0.04(+0.44%) |
Sep 30, 2020 | 9.567 | 9.696 | 9.382 | 9.461 | 205,411 | -0.12(-1.30%) |
Sep 29, 2020 | 9.438 | 9.678 | 9.438 | 9.585 | 163,360 | +0.17(+1.76%) |
Sep 28, 2020 | 9.290 | 9.530 | 9.290 | 9.419 | 243,073 | +0.26(+2.82%) |
Sep 25, 2020 | 9.032 | 9.567 | 9.013 | 9.161 | 141,454 | +0.11(+1.22%) |
Sep 24, 2020 | 9.004 | 9.336 | 8.912 | 9.050 | 221,501 | -0.06(-0.71%) |
Sep 23, 2020 | 9.429 | 9.595 | 9.050 | 9.115 | 282,105 | -0.33(-3.52%) |
Sep 22, 2020 | 9.548 | 9.548 | 9.281 | 9.447 | 197,269 | -0.06(-0.58%) |
Sep 21, 2020 | 9.475 | 9.521 | 9.327 | 9.502 | 299,640 | -0.17(-1.72%) |
Sep 18, 2020 | 9.622 | 9.715 | 9.364 | 9.668 | 686,678 | +0.12(+1.26%) |
Sep 17, 2020 | 9.567 | 9.705 | 9.470 | 9.548 | 297,028 | -0.23(-2.31%) |
Sep 16, 2020 | 9.807 | 9.917 | 9.742 | 9.774 | 232,346 | +0.04(+0.43%) |
Sep 15, 2020 | 9.825 | 10.10 | 9.604 | 9.733 | 462,891 | +0.03(+0.29%) |
Sep 14, 2020 | 9.548 | 9.751 | 9.373 | 9.705 | 194,424 | +0.19(+1.99%) |
Sep 11, 2020 | 9.373 | 9.599 | 9.272 | 9.516 | 231,964 | +0.22(+2.33%) |
Sep 10, 2020 | 9.521 | 9.604 | 9.290 | 9.299 | 269,807 | -0.13(-1.37%) |
Sep 09, 2020 | 9.438 | 9.770 | 9.244 | 9.429 | 265,615 | +0.03(+0.29%) |
Sep 08, 2020 | 9.475 | 9.604 | 9.364 | 9.401 | 284,370 | -0.24(-2.49%) |
Sep 04, 2020 | 9.705 | 9.816 | 9.429 | 9.641 | 296,025 | +0.05(+0.48%) |
Sep 03, 2020 | 10.13 | 10.13 | 9.521 | 9.595 | 400,580 | -0.96(-9.09%) |
Sep 02, 2020 | 10.35 | 10.63 | 10.27 | 10.55 | 172,676 | +0.21(+2.05%) |
Sep 01, 2020 | 10.19 | 10.41 | 10.11 | 10.34 | 300,072 | +0.11(+1.08%) |
Aug 31, 2020 | 10.36 | 10.42 | 10.12 | 10.23 | 346,139 | -0.12(-1.16%) |
Aug 28, 2020 | 10.51 | 10.60 | 10.23 | 10.35 | 191,207 | -0.06(-0.53%) |
Aug 27, 2020 | 10.89 | 10.94 | 10.40 | 10.41 | 241,988 | -0.37(-3.47%) |
Aug 26, 2020 | 10.84 | 11.07 | 10.76 | 10.78 | 237,684 | -0.04(-0.34%) |
Aug 25, 2020 | 10.68 | 10.88 | 10.68 | 10.82 | 234,907 | +0.15(+1.43%) |
Aug 24, 2020 | 10.78 | 10.84 | 10.50 | 10.66 | 256,567 | -0.01(-0.09%) |
Aug 21, 2020 | 10.84 | 11.00 | 10.59 | 10.67 | 188,281 | -0.24(-2.16%) |
Aug 20, 2020 | 10.95 | 11.24 | 10.82 | 10.91 | 213,372 | -0.15(-1.38%) |
Aug 19, 2020 | 11.11 | 11.37 | 10.99 | 11.06 | 232,821 | -0.03(-0.25%) |
Aug 18, 2020 | 11.09 | 11.20 | 10.93 | 11.09 | 252,250 | +0.01(+0.08%) |
Aug 17, 2020 | 11.16 | 11.28 | 11.04 | 11.08 | 236,746 | -0.07(-0.66%) |
Aug 14, 2020 | 11.25 | 11.33 | 11.10 | 11.15 | 164,355 | -0.13(-1.18%) |
Aug 13, 2020 | 11.13 | 11.41 | 11.00 | 11.29 | 228,118 | +0.08(+0.69%) |
Aug 12, 2020 | 11.23 | 11.46 | 11.13 | 11.21 | 238,472 | +0.12(+1.07%) |
Aug 11, 2020 | 11.17 | 11.54 | 11.03 | 11.09 | 276,563 | +0.00(+0.00%) |
Aug 10, 2020 | 11.41 | 11.50 | 11.03 | 11.09 | 360,956 | -0.27(-2.34%) |
Aug 07, 2020 | 11.17 | 11.68 | 11.14 | 11.35 | 355,684 | +0.25(+2.23%) |
Aug 06, 2020 | 11.65 | 12.09 | 10.58 | 11.11 | 819,116 | -0.65(-5.53%) |
Aug 05, 2020 | 11.69 | 12.09 | 11.68 | 11.76 | 385,380 | -0.02(-0.16%) |
Aug 04, 2020 | 11.38 | 11.82 | 11.31 | 11.78 | 387,567 | +0.32(+2.80%) |
Aug 03, 2020 | 11.46 | 11.53 | 11.31 | 11.46 | 290,222 | +0.08(+0.72%) |
Jul 31, 2020 | 11.22 | 11.40 | 11.06 | 11.37 | 337,446 | +0.16(+1.39%) |
Jul 30, 2020 | 11.08 | 11.27 | 10.97 | 11.22 | 241,002 | -0.13(-1.13%) |
Jul 29, 2020 | 11.25 | 11.50 | 11.25 | 11.35 | 202,001 | +0.14(+1.22%) |
Jul 28, 2020 | 11.54 | 11.61 | 11.17 | 11.21 | 341,861 | -0.48(-4.07%) |
Jul 27, 2020 | 11.57 | 11.72 | 11.52 | 11.68 | 247,317 | +0.15(+1.27%) |
Jul 24, 2020 | 11.65 | 11.74 | 11.43 | 11.54 | 284,918 | -0.20(-1.72%) |
Jul 23, 2020 | 11.60 | 11.80 | 11.40 | 11.74 | 491,833 | +0.25(+2.15%) |
Jul 22, 2020 | 10.77 | 11.56 | 10.76 | 11.49 | 844,820 | +0.78(+7.26%) |
Jul 21, 2020 | 10.83 | 11.11 | 10.61 | 10.71 | 315,358 | +0.06(+0.60%) |
Jul 20, 2020 | 10.50 | 10.86 | 10.37 | 10.65 | 508,915 | +0.12(+1.13%) |
Jul 17, 2020 | 10.12 | 10.58 | 10.12 | 10.53 | 389,210 | +0.39(+3.88%) |
Jul 16, 2020 | 10.31 | 10.32 | 10.05 | 10.14 | 229,097 | -0.23(-2.21%) |
Jul 15, 2020 | 10.36 | 10.59 | 10.20 | 10.37 | 329,701 | +0.24(+2.35%) |
Jul 14, 2020 | 9.990 | 10.15 | 9.825 | 10.13 | 248,738 | +0.18(+1.84%) |
Jul 13, 2020 | 10.11 | 10.30 | 9.935 | 9.944 | 304,254 | -0.05(-0.55%) |
Jul 10, 2020 | 10.16 | 10.17 | 9.944 | 9.999 | 168,941 | -0.15(-1.44%) |
Jul 09, 2020 | 10.09 | 10.21 | 9.935 | 10.15 | 254,593 | +0.04(+0.36%) |
Jul 08, 2020 | 10.08 | 10.27 | 9.935 | 10.11 | 360,713 | +0.02(+0.18%) |
Jul 07, 2020 | 10.16 | 10.39 | 10.07 | 10.09 | 337,279 | -0.20(-1.96%) |
Jul 06, 2020 | 9.890 | 10.36 | 9.761 | 10.29 | 395,311 | +0.66(+6.84%) |
Jul 02, 2020 | 9.862 | 10.02 | 9.606 | 9.633 | 235,885 | -0.08(-0.85%) |
Jul 01, 2020 | 10.01 | 10.07 | 9.670 | 9.716 | 276,143 | -0.29(-2.93%) |
Jun 30, 2020 | 9.706 | 10.04 | 9.706 | 10.01 | 261,617 | +0.11(+1.11%) |
Jun 29, 2020 | 9.835 | 10.07 | 9.679 | 9.899 | 439,686 | +0.17(+1.79%) |
Jun 26, 2020 | 9.551 | 9.798 | 9.413 | 9.725 | 596,701 | +0.15(+1.53%) |
Jun 25, 2020 | 9.514 | 9.606 | 9.354 | 9.578 | 300,163 | +0.04(+0.38%) |
Jun 24, 2020 | 10.07 | 10.15 | 9.239 | 9.542 | 835,087 | -0.50(-5.01%) |
Jun 23, 2020 | 10.26 | 10.26 | 9.871 | 10.05 | 485,582 | -0.01(-0.09%) |
Jun 22, 2020 | 9.999 | 10.14 | 9.816 | 10.05 | 367,727 | -0.03(-0.27%) |
Jun 19, 2020 | 10.33 | 10.48 | 9.963 | 10.08 | 858,905 | -0.16(-1.52%) |
Jun 18, 2020 | 9.999 | 10.35 | 9.999 | 10.24 | 378,601 | +0.16(+1.59%) |
Jun 17, 2020 | 10.14 | 10.37 | 10.02 | 10.08 | 307,500 | -0.11(-1.12%) |
Jun 16, 2020 | 10.38 | 10.60 | 10.10 | 10.19 | 373,557 | +0.33(+3.34%) |
Jun 15, 2020 | 9.651 | 9.890 | 9.423 | 9.862 | 370,598 | +0.23(+2.38%) |
Jun 12, 2020 | 9.780 | 10.04 | 9.431 | 9.633 | 332,532 | +0.24(+2.58%) |
Jun 11, 2020 | 10.12 | 10.26 | 9.391 | 9.391 | 512,263 | -1.14(-10.83%) |
Jun 10, 2020 | 10.66 | 10.66 | 10.37 | 10.53 | 349,067 | -0.10(-0.95%) |
Jun 09, 2020 | 10.92 | 10.97 | 10.55 | 10.63 | 337,615 | -0.41(-3.73%) |
Jun 08, 2020 | 10.70 | 11.44 | 10.66 | 11.04 | 906,109 | +0.50(+4.78%) |
Jun 05, 2020 | 10.73 | 10.86 | 10.50 | 10.54 | 513,050 | +0.06(+0.61%) |
Jun 04, 2020 | 10.53 | 10.80 | 10.34 | 10.48 | 459,468 | -0.16(-1.55%) |
Jun 03, 2020 | 10.52 | 10.83 | 10.52 | 10.64 | 255,322 | +0.31(+3.01%) |
Jun 02, 2020 | 10.77 | 10.77 | 10.12 | 10.33 | 286,858 | -0.42(-3.92%) |
Jun 01, 2020 | 10.48 | 10.93 | 10.31 | 10.75 | 533,089 | +0.31(+2.98%) |
May 29, 2020 | 10.12 | 10.47 | 9.825 | 10.44 | 481,161 | +0.24(+2.33%) |
May 28, 2020 | 10.53 | 10.64 | 10.12 | 10.20 | 304,614 | -0.22(-2.11%) |
May 27, 2020 | 10.39 | 10.43 | 10.03 | 10.42 | 357,730 | +0.22(+2.15%) |
May 26, 2020 | 10.66 | 10.73 | 10.13 | 10.20 | 315,192 | -0.05(-0.54%) |
May 22, 2020 | 9.972 | 10.26 | 9.899 | 10.26 | 233,810 | +0.24(+2.38%) |
May 21, 2020 | 10.07 | 10.30 | 9.990 | 10.02 | 289,470 | -0.06(-0.64%) |
May 20, 2020 | 10.12 | 10.18 | 9.890 | 10.08 | 307,351 | +0.09(+0.92%) |
May 19, 2020 | 9.918 | 10.27 | 9.845 | 9.990 | 336,633 | +0.01(+0.09%) |
May 18, 2020 | 9.963 | 10.03 | 9.613 | 9.981 | 442,843 | +0.54(+5.67%) |
May 15, 2020 | 9.382 | 9.672 | 9.282 | 9.445 | 404,642 | +0.10(+1.07%) |
May 14, 2020 | 9.218 | 9.482 | 9.055 | 9.345 | 316,242 | +0.01(+0.10%) |
May 13, 2020 | 9.899 | 10.09 | 9.050 | 9.336 | 457,543 | -0.71(-7.05%) |
May 12, 2020 | 9.872 | 10.35 | 9.645 | 10.04 | 414,696 | +0.35(+3.66%) |
May 11, 2020 | 10.22 | 10.24 | 9.627 | 9.691 | 621,225 | -0.65(-6.28%) |
May 08, 2020 | 10.90 | 10.90 | 10.11 | 10.34 | 873,147 | -0.24(-2.27%) |
May 07, 2020 | 9.255 | 10.83 | 9.255 | 10.58 | 1,254,850 | +1.25(+13.44%) |
May 06, 2020 | 9.164 | 9.554 | 8.991 | 9.327 | 451,491 | +0.18(+1.99%) |
May 05, 2020 | 9.073 | 9.445 | 9.046 | 9.146 | 256,076 | +0.06(+0.70%) |
May 04, 2020 | 8.900 | 9.127 | 8.764 | 9.082 | 445,117 | +0.02(+0.20%) |
May 01, 2020 | 9.082 | 9.182 | 8.728 | 9.064 | 337,697 | -0.27(-2.92%) |
Apr 30, 2020 | 9.554 | 9.563 | 9.173 | 9.336 | 320,098 | -0.35(-3.66%) |
Apr 29, 2020 | 9.373 | 9.818 | 9.264 | 9.691 | 464,254 | +0.55(+6.06%) |
Apr 28, 2020 | 9.291 | 9.327 | 8.928 | 9.137 | 296,457 | +0.06(+0.70%) |
Apr 27, 2020 | 8.710 | 9.300 | 8.710 | 9.073 | 307,054 | +0.38(+4.39%) |
Apr 24, 2020 | 8.455 | 8.737 | 8.446 | 8.692 | 299,270 | +0.26(+3.12%) |
Apr 23, 2020 | 8.056 | 8.682 | 8.056 | 8.428 | 279,140 | +0.40(+4.98%) |
Apr 22, 2020 | 8.056 | 8.437 | 7.865 | 8.029 | 374,175 | +0.15(+1.96%) |
Apr 21, 2020 | 8.555 | 8.691 | 7.847 | 7.874 | 284,870 | -0.93(-10.53%) |
Apr 20, 2020 | 8.455 | 8.883 | 8.056 | 8.801 | 681,993 | +0.18(+2.11%) |
Apr 17, 2020 | 8.682 | 9.182 | 8.419 | 8.619 | 806,312 | +1.09(+14.48%) |
Apr 16, 2020 | 7.465 | 7.656 | 7.275 | 7.529 | 325,566 | +0.04(+0.48%) |
Apr 15, 2020 | 7.574 | 7.656 | 7.384 | 7.493 | 278,294 | -0.35(-4.40%) |
Apr 14, 2020 | 8.274 | 8.328 | 7.720 | 7.838 | 462,272 | -0.29(-3.58%) |
Apr 13, 2020 | 8.383 | 8.478 | 7.965 | 8.128 | 304,958 | -0.26(-3.14%) |
Apr 09, 2020 | 8.519 | 8.610 | 7.765 | 8.392 | 466,963 | +0.03(+0.33%) |
Apr 08, 2020 | 8.010 | 8.419 | 7.920 | 8.365 | 481,418 | +0.41(+5.14%) |
Apr 07, 2020 | 8.083 | 8.474 | 7.729 | 7.956 | 544,006 | +0.03(+0.34%) |
Apr 06, 2020 | 7.856 | 8.001 | 7.402 | 7.929 | 387,609 | +0.43(+5.69%) |
Apr 03, 2020 | 7.184 | 7.584 | 7.129 | 7.502 | 560,774 | +0.28(+3.90%) |
Apr 02, 2020 | 6.975 | 7.361 | 6.802 | 7.220 | 351,201 | +0.25(+3.52%) |
Apr 01, 2020 | 6.866 | 7.129 | 6.857 | 6.975 | 706,774 | +0.00(+0.00%) |
Mar 31, 2020 | 7.293 | 7.511 | 6.466 | 6.975 | 615,531 | -0.32(-4.36%) |
Mar 30, 2020 | 7.438 | 7.493 | 6.902 | 7.293 | 452,161 | -0.02(-0.25%) |
Mar 27, 2020 | 6.993 | 7.393 | 6.484 | 7.311 | 648,199 | +0.25(+3.47%) |
Mar 26, 2020 | 6.012 | 7.148 | 5.731 | 7.066 | 531,697 | +1.43(+25.48%) |
Mar 25, 2020 | 5.767 | 6.312 | 5.585 | 5.631 | 531,090 | -0.14(-2.36%) |
Mar 24, 2020 | 5.286 | 5.794 | 5.222 | 5.767 | 350,508 | +0.71(+14.00%) |
Mar 23, 2020 | 5.259 | 5.268 | 4.874 | 5.059 | 337,233 | -0.21(-3.97%) |
Mar 20, 2020 | 5.685 | 5.927 | 5.068 | 5.268 | 600,413 | -0.36(-6.45%) |
Mar 19, 2020 | 4.723 | 5.940 | 4.723 | 5.631 | 765,213 | +0.95(+20.39%) |
Mar 18, 2020 | 4.523 | 4.732 | 4.359 | 4.677 | 466,510 | +0.03(+0.59%) |
Mar 17, 2020 | 5.486 | 5.558 | 4.632 | 4.650 | 1,269,523 | -0.71(-13.22%) |
Mar 16, 2020 | 5.249 | 5.667 | 5.222 | 5.358 | 490,420 | -0.45(-7.67%) |
Mar 13, 2020 | 6.040 | 6.058 | 5.440 | 5.803 | 390,108 | +0.10(+1.67%) |
Mar 12, 2020 | 5.704 | 6.076 | 5.531 | 5.708 | 406,167 | -0.50(-8.11%) |
Mar 11, 2020 | 6.466 | 6.521 | 6.058 | 6.212 | 496,226 | -0.45(-6.81%) |
Mar 10, 2020 | 6.684 | 6.748 | 6.321 | 6.666 | 466,368 | +0.25(+3.82%) |
Mar 09, 2020 | 6.675 | 6.712 | 6.267 | 6.421 | 231,387 | -0.73(-10.17%) |
Mar 06, 2020 | 7.129 | 7.475 | 7.002 | 7.148 | 287,489 | -0.18(-2.48%) |
Mar 05, 2020 | 7.393 | 7.447 | 7.193 | 7.329 | 751,172 | -0.25(-3.35%) |
Mar 04, 2020 | 7.438 | 7.584 | 7.247 | 7.584 | 200,476 | +0.25(+3.34%) |
Mar 03, 2020 | 7.366 | 7.556 | 7.129 | 7.338 | 358,320 | -0.05(-0.74%) |
Mar 02, 2020 | 7.338 | 7.411 | 7.175 | 7.393 | 359,436 | +0.09(+1.18%) |
Feb 28, 2020 | 7.050 | 7.411 | 6.948 | 7.307 | 642,253 | +0.01(+0.19%) |
Feb 27, 2020 | 7.547 | 7.665 | 7.293 | 7.293 | 338,107 | -0.43(-5.53%) |
Feb 26, 2020 | 7.883 | 7.938 | 7.647 | 7.720 | 236,416 | -0.12(-1.51%) |
Feb 25, 2020 | 8.237 | 8.296 | 7.747 | 7.838 | 863,526 | -0.42(-5.06%) |
Feb 24, 2020 | 8.174 | 8.383 | 8.083 | 8.256 | 250,789 | -0.25(-2.88%) |
Feb 21, 2020 | 8.301 | 8.537 | 8.192 | 8.501 | 388,347 | +0.17(+2.07%) |
Feb 20, 2020 | 8.228 | 8.501 | 8.192 | 8.328 | 337,304 | +0.51(+6.50%) |
Feb 19, 2020 | 7.774 | 7.929 | 7.729 | 7.820 | 252,709 | +0.09(+1.18%) |
Feb 18, 2020 | 8.034 | 8.133 | 7.621 | 7.729 | 307,363 | -0.38(-4.66%) |
Feb 14, 2020 | 8.106 | 8.178 | 7.891 | 8.106 | 202,513 | -0.03(-0.39%) |
Feb 13, 2020 | 8.106 | 8.223 | 8.016 | 8.138 | 244,435 | -0.06(-0.71%) |
Feb 12, 2020 | 8.097 | 8.439 | 7.980 | 8.196 | 404,074 | +0.21(+2.59%) |
Feb 11, 2020 | 7.783 | 8.079 | 7.756 | 7.989 | 419,721 | +0.25(+3.25%) |
Feb 10, 2020 | 7.711 | 7.841 | 7.549 | 7.738 | 338,549 | -0.02(-0.23%) |
Feb 07, 2020 | 8.574 | 8.632 | 7.594 | 7.756 | 657,613 | -0.88(-10.20%) |
Feb 06, 2020 | 9.257 | 9.751 | 8.565 | 8.637 | 462,767 | -0.29(-3.22%) |
Feb 05, 2020 | 8.672 | 8.933 | 8.628 | 8.924 | 272,534 | +0.31(+3.65%) |
Feb 04, 2020 | 8.466 | 8.708 | 8.466 | 8.610 | 174,194 | +0.26(+3.12%) |
Feb 03, 2020 | 8.196 | 8.358 | 8.178 | 8.349 | 254,615 | +0.22(+2.65%) |
Jan 31, 2020 | 8.403 | 8.412 | 8.115 | 8.133 | 255,034 | -0.32(-3.83%) |
Jan 30, 2020 | 8.430 | 8.520 | 8.367 | 8.457 | 245,687 | -0.05(-0.63%) |
Jan 29, 2020 | 8.655 | 8.762 | 8.484 | 8.511 | 234,303 | -0.16(-1.87%) |
Jan 28, 2020 | 8.628 | 8.816 | 8.628 | 8.672 | 179,444 | +0.07(+0.78%) |
Jan 27, 2020 | 8.744 | 8.744 | 8.596 | 8.605 | 424,471 | -0.28(-3.19%) |
Jan 24, 2020 | 9.041 | 9.077 | 8.861 | 8.888 | 195,615 | -0.15(-1.69%) |
Jan 23, 2020 | 9.122 | 9.122 | 8.956 | 9.041 | 398,345 | -0.10(-1.08%) |
Jan 22, 2020 | 9.266 | 9.320 | 9.050 | 9.140 | 159,128 | -0.09(-0.97%) |
Jan 21, 2020 | 9.212 | 9.329 | 9.131 | 9.230 | 239,253 | -0.03(-0.29%) |
Jan 17, 2020 | 9.275 | 9.275 | 9.158 | 9.257 | 184,821 | +0.05(+0.59%) |
Jan 16, 2020 | 9.194 | 9.355 | 9.176 | 9.203 | 160,502 | +0.11(+1.19%) |
Jan 15, 2020 | 8.924 | 9.149 | 8.924 | 9.095 | 140,035 | +0.16(+1.81%) |
Jan 14, 2020 | 8.942 | 8.978 | 8.861 | 8.933 | 184,618 | -0.07(-0.80%) |
Jan 13, 2020 | 8.816 | 9.005 | 8.753 | 9.005 | 145,259 | +0.20(+2.24%) |
Jan 10, 2020 | 8.789 | 8.915 | 8.753 | 8.807 | 135,306 | +0.01(+0.15%) |
Jan 09, 2020 | 8.906 | 8.933 | 8.717 | 8.794 | 274,613 | -0.13(-1.46%) |
Jan 08, 2020 | 8.852 | 8.987 | 8.812 | 8.924 | 153,900 | +0.04(+0.40%) |
Jan 07, 2020 | 8.960 | 8.987 | 8.735 | 8.888 | 227,657 | -0.08(-0.90%) |
Jan 06, 2020 | 8.870 | 8.987 | 8.830 | 8.969 | 139,364 | +0.02(+0.20%) |
Jan 03, 2020 | 8.870 | 8.960 | 8.747 | 8.951 | 252,697 | -0.04(-0.50%) |
Jan 02, 2020 | 8.978 | 9.091 | 8.906 | 8.996 | 195,623 | +0.11(+1.21%) |
Dec 31, 2019 | 8.771 | 8.960 | 8.744 | 8.888 | 459,550 | +0.05(+0.61%) |
Dec 30, 2019 | 8.798 | 8.924 | 8.672 | 8.834 | 171,364 | +0.08(+0.87%) |
Dec 27, 2019 | 8.843 | 8.843 | 8.717 | 8.758 | 183,263 | -0.05(-0.56%) |
Dec 26, 2019 | 8.708 | 8.825 | 8.632 | 8.807 | 168,214 | +0.08(+0.93%) |
Dec 24, 2019 | 8.655 | 8.843 | 8.601 | 8.726 | 130,187 | +0.08(+0.94%) |
Dec 23, 2019 | 8.484 | 8.735 | 8.412 | 8.646 | 181,883 | +0.16(+1.91%) |
Dec 20, 2019 | 8.511 | 8.551 | 8.394 | 8.484 | 954,597 | -0.04(-0.47%) |
Dec 19, 2019 | 8.565 | 8.583 | 8.466 | 8.524 | 366,794 | -0.07(-0.78%) |
Dec 18, 2019 | 8.502 | 8.681 | 8.439 | 8.592 | 186,397 | +0.12(+1.38%) |
Dec 17, 2019 | 8.502 | 8.511 | 8.367 | 8.475 | 281,400 | -0.01(-0.16%) |
Dec 16, 2019 | 8.511 | 8.753 | 8.394 | 8.488 | 212,710 | +0.07(+0.80%) |
Dec 13, 2019 | 8.475 | 8.538 | 8.277 | 8.421 | 263,824 | -0.06(-0.74%) |
Dec 12, 2019 | 8.421 | 8.610 | 8.394 | 8.484 | 252,130 | +0.12(+1.40%) |
Dec 11, 2019 | 8.214 | 8.385 | 8.196 | 8.367 | 148,182 | +0.14(+1.75%) |
Dec 10, 2019 | 8.196 | 8.259 | 8.111 | 8.223 | 276,601 | +0.02(+0.22%) |
Dec 09, 2019 | 7.945 | 8.295 | 7.945 | 8.205 | 305,594 | +0.24(+3.05%) |
Dec 06, 2019 | 8.025 | 8.079 | 7.864 | 7.963 | 456,323 | -0.04(-0.56%) |
Dec 05, 2019 | 8.025 | 8.052 | 7.918 | 8.007 | 312,937 | -0.02(-0.22%) |
Dec 04, 2019 | 8.160 | 8.259 | 7.998 | 8.025 | 258,621 | -0.10(-1.22%) |
Dec 03, 2019 | 8.043 | 8.187 | 7.989 | 8.124 | 211,213 | -0.04(-0.44%) |
Dec 02, 2019 | 8.295 | 8.376 | 7.998 | 8.160 | 337,165 | -0.10(-1.20%) |
Nov 29, 2019 | 8.277 | 8.349 | 8.205 | 8.259 | 123,845 | -0.03(-0.33%) |
Nov 27, 2019 | 8.286 | 8.439 | 8.250 | 8.286 | 182,262 | -0.01(-0.11%) |
Nov 26, 2019 | 8.322 | 8.520 | 8.216 | 8.295 | 368,440 | -0.03(-0.32%) |
Nov 25, 2019 | 7.873 | 8.394 | 7.810 | 8.322 | 417,356 | +0.41(+5.23%) |
Nov 22, 2019 | 7.828 | 7.971 | 7.774 | 7.909 | 167,685 | +0.13(+1.73%) |
Nov 21, 2019 | 7.980 | 7.980 | 7.747 | 7.774 | 260,476 | -0.20(-2.48%) |
Nov 20, 2019 | 8.079 | 8.160 | 7.945 | 7.971 | 246,335 | -0.18(-2.15%) |
Nov 19, 2019 | 8.214 | 8.322 | 8.034 | 8.147 | 241,919 | -0.01(-0.17%) |
Nov 18, 2019 | 8.340 | 8.349 | 8.093 | 8.160 | 240,386 | -0.22(-2.58%) |
Nov 15, 2019 | 8.376 | 8.439 | 8.295 | 8.376 | 206,297 | +0.06(+0.76%) |
Nov 14, 2019 | 8.331 | 8.412 | 8.277 | 8.313 | 194,003 | -0.11(-1.28%) |
Nov 13, 2019 | 8.547 | 8.601 | 8.403 | 8.421 | 197,496 | -0.23(-2.70%) |
Nov 12, 2019 | 8.592 | 8.681 | 8.494 | 8.655 | 314,888 | +0.06(+0.73%) |
Nov 11, 2019 | 8.459 | 8.699 | 8.356 | 8.592 | 291,135 | +0.02(+0.21%) |
Nov 08, 2019 | 8.387 | 8.646 | 8.316 | 8.574 | 339,854 | +0.18(+2.12%) |
Nov 07, 2019 | 8.174 | 8.485 | 8.040 | 8.396 | 432,305 | +0.28(+3.40%) |
Nov 06, 2019 | 8.361 | 8.396 | 8.120 | 8.120 | 301,993 | -0.31(-3.70%) |
Nov 05, 2019 | 8.476 | 8.646 | 8.379 | 8.432 | 246,461 | -0.06(-0.73%) |
Nov 04, 2019 | 8.298 | 8.588 | 8.200 | 8.494 | 345,262 | +0.32(+3.92%) |