Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 5.150 | 5.230 | 4.880 | 5.190 | 37,400 | +0.04(+0.78%) |
Oct 29, 2020 | 5.300 | 5.470 | 4.900 | 5.150 | 80,798 | -0.05(-0.96%) |
Oct 28, 2020 | 5.110 | 5.400 | 4.960 | 5.200 | 251,259 | +0.00(+0.00%) |
Oct 27, 2020 | 4.010 | 5.450 | 4.010 | 5.200 | 2,540,315 | +1.11(+27.14%) |
Oct 26, 2020 | 4.010 | 4.100 | 4.000 | 4.090 | 33,396 | +0.04(+0.99%) |
Oct 23, 2020 | 4.160 | 4.225 | 4.030 | 4.050 | 97,700 | -0.08(-1.94%) |
Oct 22, 2020 | 4.080 | 4.202 | 4.050 | 4.130 | 34,836 | +0.12(+2.99%) |
Oct 21, 2020 | 3.960 | 4.154 | 3.900 | 4.010 | 62,758 | +0.09(+2.30%) |
Oct 20, 2020 | 4.010 | 4.050 | 3.880 | 3.920 | 78,087 | -0.09(-2.24%) |
Oct 19, 2020 | 4.150 | 4.240 | 3.960 | 4.010 | 31,304 | -0.09(-2.20%) |
Oct 16, 2020 | 4.169 | 4.180 | 4.040 | 4.100 | 37,600 | +0.01(+0.37%) |
Oct 15, 2020 | 4.106 | 4.134 | 4.067 | 4.085 | 23,228 | +0.00(+0.12%) |
Oct 14, 2020 | 4.185 | 4.221 | 4.080 | 4.080 | 21,067 | -0.02(-0.49%) |
Oct 13, 2020 | 4.310 | 4.310 | 4.053 | 4.100 | 48,012 | -0.26(-6.03%) |
Oct 12, 2020 | 4.840 | 4.840 | 4.270 | 4.363 | 39,141 | -0.39(-8.25%) |
Oct 09, 2020 | 4.410 | 4.850 | 4.410 | 4.755 | 84,200 | +0.35(+8.07%) |
Oct 08, 2020 | 4.100 | 4.400 | 4.060 | 4.400 | 65,378 | +0.28(+6.80%) |
Oct 07, 2020 | 4.010 | 4.200 | 4.000 | 4.120 | 63,005 | +0.14(+3.52%) |
Oct 06, 2020 | 4.950 | 4.950 | 3.810 | 3.980 | 334,238 | -0.71(-15.14%) |
Oct 05, 2020 | 5.550 | 5.600 | 4.660 | 4.690 | 158,572 | -0.98(-17.28%) |
Oct 02, 2020 | 5.435 | 5.820 | 5.435 | 5.670 | 12,900 | +0.20(+3.66%) |
Oct 01, 2020 | 5.745 | 5.745 | 5.450 | 5.470 | 7,571 | -0.05(-0.91%) |
Sep 30, 2020 | 5.815 | 5.815 | 5.520 | 5.520 | 16,213 | -0.27(-4.66%) |
Sep 29, 2020 | 5.834 | 5.895 | 5.790 | 5.790 | 1,860 | -0.03(-0.52%) |
Sep 28, 2020 | 5.710 | 5.850 | 5.710 | 5.820 | 1,620 | +0.17(+3.01%) |
Sep 25, 2020 | 5.810 | 5.851 | 5.650 | 5.650 | 6,900 | -0.04(-0.70%) |
Sep 24, 2020 | 5.980 | 6.025 | 5.690 | 5.690 | 11,671 | -0.26(-4.37%) |
Sep 23, 2020 | 6.220 | 6.331 | 5.910 | 5.950 | 14,136 | -0.12(-1.98%) |
Sep 22, 2020 | 6.058 | 6.220 | 5.999 | 6.070 | 4,406 | +0.03(+0.50%) |
Sep 21, 2020 | 5.990 | 6.040 | 5.990 | 6.040 | 847 | -0.18(-2.89%) |
Sep 18, 2020 | 5.940 | 6.220 | 5.940 | 6.220 | 5,500 | +0.11(+1.80%) |
Sep 17, 2020 | 6.070 | 6.170 | 6.000 | 6.110 | 2,277 | -0.01(-0.16%) |
Sep 16, 2020 | 5.900 | 6.190 | 5.900 | 6.120 | 12,110 | +0.27(+4.62%) |
Sep 15, 2020 | 5.880 | 6.000 | 5.850 | 5.850 | 7,305 | -0.03(-0.51%) |
Sep 14, 2020 | 5.980 | 5.990 | 5.815 | 5.880 | 5,391 | -0.02(-0.34%) |
Sep 11, 2020 | 5.990 | 6.010 | 5.860 | 5.900 | 5,400 | -0.14(-2.32%) |
Sep 10, 2020 | 5.990 | 6.180 | 5.890 | 6.040 | 4,993 | -0.02(-0.33%) |
Sep 09, 2020 | 5.990 | 6.170 | 5.900 | 6.060 | 10,304 | +0.16(+2.71%) |
Sep 08, 2020 | 6.000 | 6.020 | 5.830 | 5.900 | 9,244 | -0.05(-0.84%) |
Sep 04, 2020 | 6.250 | 6.250 | 5.950 | 5.950 | 36,800 | -0.33(-5.18%) |
Sep 03, 2020 | 6.633 | 6.633 | 6.210 | 6.275 | 8,222 | -0.27(-4.19%) |
Sep 02, 2020 | 6.670 | 6.830 | 6.415 | 6.550 | 23,081 | -0.07(-1.06%) |
Sep 01, 2020 | 6.400 | 6.680 | 6.400 | 6.620 | 8,571 | +0.31(+4.91%) |
Aug 31, 2020 | 6.220 | 6.440 | 6.200 | 6.310 | 15,307 | +0.07(+1.12%) |
Aug 28, 2020 | 6.380 | 6.380 | 6.181 | 6.240 | 14,000 | -0.06(-0.95%) |
Aug 27, 2020 | 6.490 | 6.500 | 6.270 | 6.300 | 14,114 | -0.13(-2.02%) |
Aug 26, 2020 | 6.518 | 6.534 | 6.430 | 6.430 | 24,290 | -0.04(-0.69%) |
Aug 25, 2020 | 6.560 | 6.560 | 6.316 | 6.475 | 23,955 | -0.03(-0.46%) |
Aug 24, 2020 | 6.560 | 6.623 | 6.505 | 6.505 | 5,727 | -0.21(-3.06%) |
Aug 21, 2020 | 6.670 | 6.710 | 6.570 | 6.710 | 2,500 | +0.03(+0.37%) |
Aug 20, 2020 | 6.660 | 6.685 | 6.550 | 6.685 | 6,323 | -0.10(-1.40%) |
Aug 19, 2020 | 6.800 | 6.800 | 6.605 | 6.780 | 29,440 | +0.03(+0.37%) |
Aug 18, 2020 | 6.760 | 6.825 | 6.740 | 6.755 | 17,716 | -0.03(-0.37%) |
Aug 17, 2020 | 7.070 | 7.150 | 6.750 | 6.780 | 79,869 | -0.38(-5.27%) |
Aug 14, 2020 | 7.350 | 7.350 | 7.070 | 7.157 | 13,500 | -0.06(-0.87%) |
Aug 13, 2020 | 7.190 | 7.220 | 7.180 | 7.220 | 1,990 | +0.04(+0.49%) |
Aug 12, 2020 | 7.210 | 7.210 | 7.100 | 7.185 | 34,571 | -0.05(-0.62%) |
Aug 11, 2020 | 7.300 | 7.340 | 7.220 | 7.230 | 6,399 | -0.09(-1.23%) |
Aug 10, 2020 | 7.260 | 7.340 | 7.160 | 7.320 | 11,545 | +0.12(+1.67%) |
Aug 07, 2020 | 7.240 | 7.268 | 7.150 | 7.200 | 7,700 | +0.06(+0.84%) |
Aug 06, 2020 | 7.200 | 7.300 | 7.140 | 7.140 | 13,704 | -0.21(-2.86%) |
Aug 05, 2020 | 7.170 | 7.350 | 7.170 | 7.350 | 5,193 | +0.18(+2.51%) |
Aug 04, 2020 | 7.150 | 7.260 | 7.150 | 7.170 | 7,237 | +0.02(+0.28%) |
Aug 03, 2020 | 7.376 | 7.376 | 7.150 | 7.150 | 3,314 | +0.05(+0.70%) |
Jul 31, 2020 | 7.400 | 7.400 | 7.090 | 7.100 | 5,900 | -0.30(-4.05%) |
Jul 30, 2020 | 7.480 | 7.530 | 7.350 | 7.400 | 5,069 | -0.08(-1.07%) |
Jul 29, 2020 | 7.432 | 7.585 | 7.330 | 7.480 | 8,993 | -0.07(-0.93%) |
Jul 28, 2020 | 7.410 | 7.575 | 7.410 | 7.550 | 3,126 | +0.25(+3.42%) |
Jul 27, 2020 | 7.310 | 7.739 | 7.300 | 7.300 | 30,990 | +0.08(+1.11%) |
Jul 24, 2020 | 7.100 | 7.230 | 7.100 | 7.220 | 1,100 | -0.03(-0.41%) |
Jul 23, 2020 | 7.320 | 7.415 | 7.080 | 7.250 | 7,222 | +0.12(+1.68%) |
Jul 22, 2020 | 7.100 | 7.170 | 7.025 | 7.130 | 20,438 | +0.03(+0.42%) |
Jul 21, 2020 | 7.140 | 7.321 | 7.050 | 7.100 | 18,210 | +0.01(+0.14%) |
Jul 20, 2020 | 7.120 | 7.310 | 7.090 | 7.090 | 7,799 | -0.12(-1.66%) |
Jul 17, 2020 | 7.160 | 7.310 | 7.000 | 7.210 | 24,900 | +0.01(+0.14%) |
Jul 16, 2020 | 7.250 | 7.480 | 7.110 | 7.200 | 12,333 | -0.01(-0.14%) |
Jul 15, 2020 | 7.280 | 7.285 | 7.160 | 7.210 | 19,472 | -0.05(-0.69%) |
Jul 14, 2020 | 7.390 | 7.420 | 7.180 | 7.260 | 11,800 | -0.16(-2.16%) |
Jul 13, 2020 | 7.490 | 7.600 | 7.300 | 7.420 | 17,481 | -0.04(-0.54%) |
Jul 10, 2020 | 7.460 | 7.740 | 7.450 | 7.460 | 8,500 | -0.05(-0.67%) |
Jul 09, 2020 | 7.770 | 7.775 | 7.470 | 7.510 | 21,993 | -0.34(-4.33%) |
Jul 08, 2020 | 7.940 | 7.980 | 7.660 | 7.850 | 15,880 | +0.03(+0.38%) |
Jul 07, 2020 | 7.730 | 7.950 | 7.700 | 7.820 | 16,226 | -0.08(-1.01%) |
Jul 06, 2020 | 7.930 | 8.150 | 7.697 | 7.900 | 29,314 | +0.13(+1.67%) |
Jul 02, 2020 | 8.330 | 8.380 | 7.610 | 7.770 | 55,500 | -0.43(-5.24%) |
Jul 01, 2020 | 7.500 | 8.480 | 7.500 | 8.200 | 44,859 | +0.72(+9.63%) |
Jun 30, 2020 | 7.255 | 7.810 | 7.255 | 7.480 | 30,728 | +0.22(+3.03%) |
Jun 29, 2020 | 7.210 | 7.620 | 7.040 | 7.260 | 42,586 | -0.24(-3.20%) |
Jun 26, 2020 | 7.400 | 7.760 | 6.650 | 7.500 | 998,300 | +0.13(+1.76%) |
Jun 25, 2020 | 7.250 | 7.540 | 6.510 | 7.370 | 144,059 | +0.07(+0.96%) |
Jun 24, 2020 | 7.440 | 7.855 | 7.160 | 7.300 | 68,004 | -0.15(-2.01%) |
Jun 23, 2020 | 7.980 | 7.980 | 7.450 | 7.450 | 70,615 | -0.51(-6.41%) |
Jun 22, 2020 | 7.710 | 8.220 | 7.700 | 7.960 | 96,290 | +0.06(+0.76%) |
Jun 19, 2020 | 7.960 | 8.273 | 7.710 | 7.900 | 99,600 | -0.30(-3.66%) |
Jun 18, 2020 | 8.175 | 8.309 | 7.980 | 8.200 | 25,117 | -0.10(-1.20%) |
Jun 17, 2020 | 8.680 | 8.855 | 8.200 | 8.300 | 27,543 | -0.46(-5.25%) |
Jun 16, 2020 | 9.050 | 9.250 | 8.540 | 8.760 | 29,155 | -0.19(-2.12%) |
Jun 15, 2020 | 8.370 | 8.965 | 8.370 | 8.950 | 39,186 | +0.43(+5.05%) |
Jun 12, 2020 | 9.480 | 9.480 | 8.380 | 8.520 | 48,700 | -0.67(-7.29%) |
Jun 11, 2020 | 9.000 | 9.580 | 8.750 | 9.190 | 45,005 | -0.20(-2.13%) |
Jun 10, 2020 | 9.789 | 9.945 | 9.060 | 9.390 | 32,833 | -0.43(-4.38%) |
Jun 09, 2020 | 9.420 | 9.860 | 9.030 | 9.820 | 33,045 | -0.07(-0.71%) |
Jun 08, 2020 | 8.770 | 10.49 | 8.690 | 9.890 | 88,877 | +1.27(+14.73%) |
Jun 05, 2020 | 8.560 | 9.000 | 8.165 | 8.620 | 55,600 | +0.26(+3.11%) |
Jun 04, 2020 | 9.300 | 9.625 | 7.880 | 8.360 | 56,070 | -0.85(-9.23%) |
Jun 03, 2020 | 9.300 | 9.595 | 9.210 | 9.210 | 27,921 | -0.04(-0.43%) |
Jun 02, 2020 | 9.310 | 9.695 | 9.200 | 9.250 | 23,250 | -0.07(-0.75%) |
Jun 01, 2020 | 9.400 | 9.925 | 9.320 | 9.320 | 38,340 | -0.02(-0.21%) |
May 29, 2020 | 8.940 | 9.760 | 8.830 | 9.340 | 20,100 | -0.20(-2.10%) |
May 28, 2020 | 9.570 | 10.000 | 9.300 | 9.540 | 27,017 | +0.25(+2.69%) |
May 27, 2020 | 9.460 | 9.730 | 9.250 | 9.290 | 17,478 | +0.10(+1.09%) |
May 26, 2020 | 9.300 | 10.12 | 8.990 | 9.190 | 22,373 | +0.21(+2.34%) |
May 22, 2020 | 9.030 | 9.650 | 8.500 | 8.980 | 23,800 | +0.08(+0.90%) |
May 21, 2020 | 8.980 | 9.300 | 8.840 | 8.900 | 17,997 | +0.03(+0.34%) |
May 20, 2020 | 9.980 | 10.32 | 8.700 | 8.870 | 15,657 | -1.27(-12.52%) |
May 19, 2020 | 10.01 | 10.14 | 9.350 | 10.14 | 44,613 | -0.03(-0.29%) |
May 18, 2020 | 10.15 | 10.60 | 9.995 | 10.17 | 32,257 | +0.08(+0.79%) |
May 15, 2020 | 9.200 | 10.21 | 9.120 | 10.09 | 26,900 | +0.98(+10.76%) |
May 14, 2020 | 8.470 | 9.110 | 8.250 | 9.110 | 59,865 | +0.48(+5.56%) |
May 13, 2020 | 8.750 | 9.000 | 8.500 | 8.630 | 42,051 | -0.02(-0.23%) |
May 12, 2020 | 9.000 | 9.239 | 8.590 | 8.650 | 51,861 | -0.34(-3.78%) |
May 11, 2020 | 8.990 | 9.230 | 8.700 | 8.990 | 42,851 | +0.16(+1.81%) |
May 08, 2020 | 8.450 | 9.360 | 8.304 | 8.830 | 43,400 | +0.74(+9.15%) |
May 07, 2020 | 7.750 | 8.155 | 7.535 | 8.090 | 28,666 | +0.67(+9.03%) |
May 06, 2020 | 8.310 | 8.310 | 7.280 | 7.420 | 22,721 | -0.83(-10.06%) |
May 05, 2020 | 8.590 | 9.750 | 8.250 | 8.250 | 22,351 | -0.52(-5.93%) |
May 04, 2020 | 8.630 | 9.130 | 8.320 | 8.770 | 18,440 | +0.16(+1.86%) |
May 01, 2020 | 8.740 | 8.810 | 8.270 | 8.610 | 11,900 | -0.23(-2.60%) |
Apr 30, 2020 | 9.510 | 9.983 | 8.660 | 8.840 | 13,515 | -0.96(-9.80%) |
Apr 29, 2020 | 8.750 | 9.940 | 8.750 | 9.800 | 21,117 | +1.28(+15.02%) |
Apr 28, 2020 | 8.580 | 8.750 | 8.405 | 8.520 | 16,351 | -0.06(-0.70%) |
Apr 27, 2020 | 8.340 | 8.625 | 8.339 | 8.580 | 12,695 | +0.16(+1.90%) |
Apr 24, 2020 | 8.220 | 8.490 | 8.210 | 8.420 | 10,000 | +0.06(+0.72%) |
Apr 23, 2020 | 8.490 | 8.640 | 8.140 | 8.360 | 14,066 | +0.03(+0.36%) |
Apr 22, 2020 | 8.300 | 8.400 | 8.160 | 8.330 | 8,210 | +0.08(+0.97%) |
Apr 21, 2020 | 8.010 | 8.320 | 8.000 | 8.250 | 8,094 | -0.06(-0.72%) |
Apr 20, 2020 | 8.720 | 8.865 | 8.135 | 8.310 | 10,293 | -0.69(-7.67%) |
Apr 17, 2020 | 8.280 | 9.000 | 8.040 | 9.000 | 11,200 | +0.80(+9.76%) |
Apr 16, 2020 | 8.020 | 8.280 | 7.710 | 8.200 | 15,335 | +0.18(+2.24%) |
Apr 15, 2020 | 8.940 | 9.200 | 8.000 | 8.020 | 29,820 | -1.16(-12.64%) |
Apr 14, 2020 | 8.980 | 9.600 | 8.910 | 9.180 | 10,534 | +0.28(+3.15%) |
Apr 13, 2020 | 9.330 | 9.330 | 8.900 | 8.900 | 4,340 | -0.58(-6.12%) |
Apr 09, 2020 | 9.230 | 9.590 | 9.204 | 9.480 | 13,800 | +0.24(+2.60%) |
Apr 08, 2020 | 8.670 | 9.240 | 8.500 | 9.240 | 14,014 | -0.01(-0.11%) |
Apr 07, 2020 | 9.310 | 9.310 | 8.900 | 9.250 | 14,670 | +0.01(+0.11%) |
Apr 06, 2020 | 8.440 | 9.240 | 8.170 | 9.240 | 12,474 | +1.74(+23.20%) |
Apr 03, 2020 | 8.010 | 8.060 | 7.500 | 7.500 | 10,700 | -0.49(-6.13%) |
Apr 02, 2020 | 7.650 | 8.060 | 7.620 | 7.990 | 17,345 | +0.14(+1.78%) |
Apr 01, 2020 | 9.000 | 9.210 | 7.750 | 7.850 | 24,734 | -0.88(-10.08%) |
Mar 31, 2020 | 9.040 | 9.813 | 8.520 | 8.730 | 32,722 | -0.36(-3.96%) |
Mar 30, 2020 | 9.270 | 9.270 | 8.710 | 9.090 | 19,556 | +0.09(+1.00%) |
Mar 27, 2020 | 9.610 | 9.775 | 9.000 | 9.000 | 24,700 | -1.19(-11.68%) |
Mar 26, 2020 | 9.690 | 10.59 | 9.230 | 10.19 | 36,582 | +0.69(+7.26%) |
Mar 25, 2020 | 9.600 | 9.920 | 9.000 | 9.500 | 26,695 | -0.90(-8.65%) |
Mar 24, 2020 | 10.48 | 10.68 | 8.810 | 10.40 | 42,635 | -0.49(-4.50%) |
Mar 23, 2020 | 12.01 | 12.01 | 10.63 | 10.89 | 14,317 | -1.31(-10.74%) |
Mar 20, 2020 | 12.08 | 12.27 | 11.05 | 12.20 | 39,600 | -0.08(-0.65%) |
Mar 19, 2020 | 11.57 | 12.30 | 10.42 | 12.28 | 37,630 | +0.81(+7.06%) |
Mar 18, 2020 | 11.80 | 11.80 | 10.62 | 11.47 | 22,392 | -0.78(-6.37%) |
Mar 17, 2020 | 9.950 | 12.25 | 8.330 | 12.25 | 53,600 | +2.68(+28.00%) |
Mar 16, 2020 | 9.950 | 11.10 | 8.710 | 9.570 | 75,558 | -0.90(-8.60%) |
Mar 13, 2020 | 10.37 | 10.60 | 9.940 | 10.47 | 55,400 | +0.28(+2.75%) |
Mar 12, 2020 | 11.10 | 11.26 | 9.790 | 10.19 | 44,593 | -0.90(-8.12%) |
Mar 11, 2020 | 11.47 | 12.35 | 11.09 | 11.09 | 32,645 | -0.48(-4.15%) |
Mar 10, 2020 | 11.17 | 11.98 | 10.77 | 11.57 | 32,891 | +0.40(+3.58%) |
Mar 09, 2020 | 11.17 | 11.25 | 11.06 | 11.17 | 8,986 | -1.29(-10.35%) |
Mar 06, 2020 | 13.49 | 13.72 | 12.03 | 12.46 | 16,500 | -1.34(-9.71%) |
Mar 05, 2020 | 13.86 | 13.86 | 12.75 | 13.80 | 134,632 | -0.45(-3.16%) |
Mar 04, 2020 | 13.16 | 14.25 | 13.16 | 14.25 | 153,329 | +1.09(+8.28%) |
Mar 03, 2020 | 12.13 | 13.48 | 11.65 | 13.16 | 326,628 | +0.66(+5.28%) |
Mar 02, 2020 | 11.25 | 12.55 | 11.03 | 12.50 | 51,271 | +1.05(+9.17%) |
Feb 28, 2020 | 10.65 | 11.52 | 9.890 | 11.45 | 20,900 | +0.45(+4.09%) |
Feb 27, 2020 | 8.740 | 11.18 | 8.740 | 11.00 | 114,089 | +1.86(+20.35%) |
Feb 26, 2020 | 10.50 | 10.59 | 9.000 | 9.140 | 28,444 | -1.37(-13.04%) |
Feb 25, 2020 | 10.73 | 10.89 | 10.50 | 10.51 | 9,915 | -0.72(-6.41%) |
Feb 24, 2020 | 12.11 | 12.11 | 10.54 | 11.23 | 14,327 | -1.04(-8.48%) |
Feb 21, 2020 | 13.11 | 13.17 | 12.27 | 12.27 | 16,900 | -0.74(-5.69%) |
Feb 20, 2020 | 12.98 | 13.20 | 12.45 | 13.01 | 35,176 | -0.04(-0.31%) |
Feb 19, 2020 | 12.50 | 13.11 | 12.16 | 13.05 | 80,768 | +0.78(+6.36%) |
Feb 18, 2020 | 12.84 | 12.89 | 12.19 | 12.27 | 6,711 | -0.45(-3.54%) |
Feb 14, 2020 | 12.76 | 13.04 | 12.72 | 12.72 | 36,700 | -0.20(-1.55%) |
Feb 13, 2020 | 12.96 | 12.96 | 12.75 | 12.92 | 5,416 | +0.14(+1.10%) |
Feb 12, 2020 | 12.75 | 12.98 | 12.75 | 12.78 | 19,620 | +0.03(+0.24%) |
Feb 11, 2020 | 12.88 | 12.92 | 12.49 | 12.75 | 18,982 | -0.02(-0.16%) |
Feb 10, 2020 | 12.67 | 12.79 | 12.55 | 12.77 | 30,686 | -0.02(-0.16%) |
Feb 07, 2020 | 12.79 | 13.00 | 12.00 | 12.79 | 42,100 | +0.19(+1.51%) |
Feb 06, 2020 | 13.10 | 13.10 | 12.18 | 12.60 | 39,075 | -0.43(-3.30%) |
Feb 05, 2020 | 13.03 | 13.27 | 12.94 | 13.03 | 120,592 | -0.07(-0.53%) |
Feb 04, 2020 | 12.99 | 13.16 | 12.83 | 13.10 | 23,579 | +0.27(+2.10%) |
Feb 03, 2020 | 13.02 | 13.22 | 12.79 | 12.83 | 12,943 | +0.00(+0.00%) |
Jan 31, 2020 | 13.16 | 13.16 | 12.64 | 12.83 | 80,600 | -0.08(-0.62%) |
Jan 30, 2020 | 13.11 | 13.11 | 12.53 | 12.91 | 2,436 | -0.35(-2.64%) |
Jan 29, 2020 | 13.09 | 13.32 | 12.29 | 13.26 | 53,112 | +0.11(+0.84%) |
Jan 28, 2020 | 12.83 | 13.26 | 12.74 | 13.15 | 183,570 | +0.33(+2.57%) |
Jan 27, 2020 | 12.29 | 13.26 | 12.29 | 12.82 | 31,427 | +0.34(+2.72%) |
Jan 24, 2020 | 12.74 | 12.74 | 12.44 | 12.48 | 6,600 | +0.10(+0.81%) |
Jan 23, 2020 | 12.19 | 12.49 | 12.19 | 12.38 | 15,319 | +0.18(+1.48%) |
Jan 22, 2020 | 12.31 | 12.40 | 12.01 | 12.20 | 5,359 | -0.14(-1.13%) |
Jan 21, 2020 | 12.82 | 12.82 | 12.33 | 12.34 | 11,070 | -0.51(-3.97%) |
Jan 17, 2020 | 12.97 | 12.97 | 12.63 | 12.85 | 15,000 | -0.02(-0.16%) |
Jan 16, 2020 | 12.73 | 12.91 | 12.32 | 12.87 | 6,723 | +0.30(+2.39%) |
Jan 15, 2020 | 12.97 | 13.00 | 12.47 | 12.57 | 11,876 | -0.32(-2.48%) |
Jan 14, 2020 | 13.00 | 13.10 | 12.89 | 12.89 | 6,896 | -0.10(-0.77%) |
Jan 13, 2020 | 13.00 | 13.00 | 12.91 | 12.99 | 3,878 | +0.02(+0.15%) |
Jan 10, 2020 | 12.77 | 13.00 | 12.77 | 12.97 | 15,800 | +0.00(+0.00%) |
Jan 09, 2020 | 12.77 | 12.97 | 12.77 | 12.97 | 3,612 | +0.20(+1.57%) |
Jan 08, 2020 | 12.80 | 12.81 | 12.72 | 12.77 | 13,519 | -0.22(-1.69%) |
Jan 07, 2020 | 12.80 | 13.00 | 12.78 | 12.99 | 4,464 | +0.22(+1.72%) |
Jan 06, 2020 | 12.45 | 13.00 | 12.45 | 12.77 | 11,413 | +0.44(+3.57%) |
Jan 03, 2020 | 12.60 | 12.70 | 12.33 | 12.33 | 8,500 | -0.39(-3.07%) |
Jan 02, 2020 | 12.90 | 12.90 | 12.39 | 12.72 | 6,023 | -0.19(-1.47%) |
Dec 31, 2019 | 13.24 | 13.35 | 12.53 | 12.91 | 19,100 | -0.20(-1.53%) |
Dec 30, 2019 | 13.21 | 13.46 | 13.04 | 13.11 | 7,678 | -0.12(-0.91%) |
Dec 27, 2019 | 12.87 | 13.37 | 12.46 | 13.23 | 11,000 | +0.19(+1.46%) |
Dec 26, 2019 | 12.51 | 13.04 | 12.35 | 13.04 | 9,677 | +0.30(+2.35%) |
Dec 24, 2019 | 12.72 | 12.88 | 12.30 | 12.74 | 8,400 | +0.11(+0.87%) |
Dec 23, 2019 | 12.97 | 13.24 | 12.40 | 12.63 | 17,596 | -0.15(-1.17%) |
Dec 20, 2019 | 12.89 | 13.25 | 12.74 | 12.78 | 43,600 | -0.10(-0.78%) |
Dec 19, 2019 | 12.41 | 12.92 | 12.41 | 12.88 | 4,080 | +0.15(+1.18%) |
Dec 18, 2019 | 12.65 | 12.88 | 12.50 | 12.73 | 5,569 | +0.20(+1.60%) |
Dec 17, 2019 | 13.37 | 13.37 | 12.53 | 12.53 | 8,696 | -0.46(-3.54%) |
Dec 16, 2019 | 12.45 | 13.03 | 11.97 | 12.99 | 13,885 | +0.57(+4.59%) |
Dec 13, 2019 | 11.66 | 12.58 | 11.46 | 12.42 | 19,200 | +0.76(+6.52%) |
Dec 12, 2019 | 11.53 | 11.83 | 11.45 | 11.66 | 8,736 | +0.05(+0.43%) |
Dec 11, 2019 | 11.74 | 11.74 | 11.61 | 11.61 | 2,368 | -0.04(-0.34%) |
Dec 10, 2019 | 11.65 | 11.89 | 11.55 | 11.65 | 6,340 | -0.08(-0.68%) |
Dec 09, 2019 | 11.72 | 11.81 | 11.66 | 11.73 | 12,127 | +0.06(+0.51%) |
Dec 06, 2019 | 11.76 | 11.76 | 11.58 | 11.67 | 11,800 | -0.09(-0.77%) |
Dec 05, 2019 | 11.60 | 11.89 | 11.60 | 11.76 | 10,112 | +0.04(+0.34%) |
Dec 04, 2019 | 11.87 | 12.05 | 11.72 | 11.72 | 10,675 | -0.22(-1.84%) |
Dec 03, 2019 | 12.12 | 12.12 | 11.88 | 11.94 | 5,982 | -0.26(-2.13%) |
Dec 02, 2019 | 12.68 | 12.96 | 12.03 | 12.20 | 18,365 | -0.74(-5.72%) |
Nov 29, 2019 | 13.00 | 13.00 | 12.94 | 12.94 | 1,300 | -0.06(-0.46%) |
Nov 27, 2019 | 13.11 | 13.12 | 13.00 | 13.00 | 1,800 | -0.07(-0.54%) |
Nov 26, 2019 | 13.16 | 13.49 | 13.04 | 13.07 | 5,275 | -0.31(-2.32%) |
Nov 25, 2019 | 13.06 | 13.38 | 12.84 | 13.38 | 9,956 | +0.40(+3.08%) |
Nov 22, 2019 | 13.29 | 13.51 | 11.72 | 12.98 | 36,900 | -0.41(-3.06%) |
Nov 21, 2019 | 13.56 | 13.57 | 13.39 | 13.39 | 6,538 | -0.38(-2.76%) |
Nov 20, 2019 | 14.15 | 14.95 | 13.66 | 13.77 | 18,131 | -0.25(-1.78%) |
Nov 19, 2019 | 14.10 | 14.10 | 13.53 | 14.02 | 6,227 | +0.64(+4.78%) |
Nov 18, 2019 | 13.31 | 13.55 | 13.00 | 13.38 | 5,757 | +0.13(+0.98%) |
Nov 15, 2019 | 13.43 | 13.43 | 13.04 | 13.25 | 5,300 | -0.05(-0.38%) |
Nov 14, 2019 | 13.93 | 14.06 | 13.30 | 13.30 | 8,067 | -0.73(-5.20%) |
Nov 13, 2019 | 13.97 | 14.12 | 13.97 | 14.03 | 2,665 | -0.15(-1.06%) |
Nov 12, 2019 | 12.52 | 14.18 | 12.52 | 14.18 | 7,440 | -0.66(-4.45%) |
Nov 11, 2019 | 14.66 | 14.84 | 14.66 | 14.84 | 1,658 | +0.02(+0.13%) |
Nov 08, 2019 | 15.09 | 15.11 | 14.82 | 14.82 | 23,800 | -0.37(-2.44%) |
Nov 07, 2019 | 15.21 | 15.21 | 14.52 | 15.19 | 14,299 | +0.12(+0.80%) |
Nov 06, 2019 | 15.29 | 15.31 | 15.06 | 15.07 | 5,553 | -0.31(-2.02%) |
Nov 05, 2019 | 15.53 | 15.53 | 15.13 | 15.38 | 5,966 | -0.22(-1.41%) |
Nov 04, 2019 | 15.60 | 15.79 | 15.34 | 15.60 | 8,401 | -0.05(-0.32%) |