Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 12.91 | 13.03 | 12.76 | 12.86 | 1,645,918 | -0.07(-0.54%) |
Nov 27, 2020 | 12.93 | 12.98 | 12.73 | 12.93 | 709,700 | +0.02(+0.15%) |
Nov 25, 2020 | 12.63 | 13.06 | 12.54 | 12.91 | 1,597,000 | +0.23(+1.81%) |
Nov 24, 2020 | 13.07 | 13.12 | 12.53 | 12.68 | 2,855,431 | -0.35(-2.65%) |
Nov 23, 2020 | 13.19 | 13.19 | 12.85 | 13.03 | 1,936,836 | +0.01(+0.04%) |
Nov 20, 2020 | 12.79 | 13.13 | 12.75 | 13.02 | 1,131,600 | +0.09(+0.70%) |
Nov 19, 2020 | 12.75 | 13.03 | 12.64 | 12.93 | 1,320,718 | +0.12(+0.94%) |
Nov 18, 2020 | 13.28 | 13.37 | 12.81 | 12.81 | 1,526,018 | -0.45(-3.39%) |
Nov 17, 2020 | 12.83 | 13.28 | 12.81 | 13.26 | 2,059,236 | +0.24(+1.84%) |
Nov 16, 2020 | 13.01 | 13.26 | 12.82 | 13.02 | 1,595,101 | +0.15(+1.17%) |
Nov 13, 2020 | 12.79 | 12.89 | 12.56 | 12.87 | 1,733,300 | +0.21(+1.66%) |
Nov 12, 2020 | 12.12 | 12.69 | 12.09 | 12.66 | 2,211,633 | +0.53(+4.37%) |
Nov 11, 2020 | 12.06 | 12.31 | 11.96 | 12.13 | 1,577,362 | +0.02(+0.17%) |
Nov 10, 2020 | 12.38 | 12.48 | 12.03 | 12.11 | 2,247,986 | -0.31(-2.50%) |
Nov 09, 2020 | 12.92 | 13.03 | 12.41 | 12.42 | 2,861,691 | -0.29(-2.28%) |
Nov 06, 2020 | 12.71 | 12.94 | 12.32 | 12.71 | 2,955,000 | -0.01(-0.08%) |
Nov 05, 2020 | 12.13 | 13.24 | 11.93 | 12.72 | 7,680,397 | +1.34(+11.78%) |
Nov 04, 2020 | 10.80 | 11.48 | 10.72 | 11.38 | 2,954,692 | +0.44(+4.02%) |
Nov 03, 2020 | 10.69 | 10.99 | 10.52 | 10.94 | 2,484,393 | +0.36(+3.40%) |
Nov 02, 2020 | 10.68 | 10.76 | 10.33 | 10.58 | 1,507,899 | +0.00(+0.00%) |
Oct 30, 2020 | 10.74 | 10.88 | 10.48 | 10.58 | 1,365,400 | -0.28(-2.58%) |
Oct 29, 2020 | 10.41 | 10.89 | 10.41 | 10.86 | 1,691,328 | +0.44(+4.22%) |
Oct 28, 2020 | 10.50 | 10.54 | 10.25 | 10.42 | 1,488,703 | -0.27(-2.53%) |
Oct 27, 2020 | 10.19 | 10.74 | 10.13 | 10.69 | 2,091,179 | +0.56(+5.53%) |
Oct 26, 2020 | 10.57 | 10.69 | 10.12 | 10.13 | 2,080,128 | -0.56(-5.24%) |
Oct 23, 2020 | 11.02 | 11.02 | 10.65 | 10.69 | 2,375,400 | -0.23(-2.11%) |
Oct 22, 2020 | 10.95 | 11.15 | 10.75 | 10.92 | 1,504,441 | -0.04(-0.36%) |
Oct 21, 2020 | 11.17 | 11.20 | 10.91 | 10.96 | 1,727,812 | -0.19(-1.70%) |
Oct 20, 2020 | 11.12 | 11.30 | 11.09 | 11.15 | 2,016,027 | +0.11(+1.00%) |
Oct 19, 2020 | 10.97 | 11.14 | 10.88 | 11.04 | 2,350,687 | +0.13(+1.19%) |
Oct 16, 2020 | 10.76 | 10.96 | 10.68 | 10.91 | 1,295,800 | +0.18(+1.68%) |
Oct 15, 2020 | 10.46 | 10.73 | 10.34 | 10.73 | 2,117,160 | +0.14(+1.32%) |
Oct 14, 2020 | 10.61 | 10.69 | 10.45 | 10.59 | 1,177,194 | +0.00(+0.00%) |
Oct 13, 2020 | 11.05 | 11.10 | 10.56 | 10.59 | 3,825,040 | -0.49(-4.42%) |
Oct 12, 2020 | 10.66 | 11.10 | 10.64 | 11.08 | 2,382,516 | +0.44(+4.14%) |
Oct 09, 2020 | 10.54 | 10.65 | 10.48 | 10.64 | 1,211,200 | +0.21(+2.01%) |
Oct 08, 2020 | 10.35 | 10.53 | 10.22 | 10.43 | 1,771,512 | +0.22(+2.15%) |
Oct 07, 2020 | 10.26 | 10.31 | 10.13 | 10.21 | 2,198,682 | -0.03(-0.29%) |
Oct 06, 2020 | 10.28 | 10.44 | 10.20 | 10.24 | 1,877,356 | -0.01(-0.10%) |
Oct 05, 2020 | 10.22 | 10.25 | 10.07 | 10.25 | 979,454 | +0.10(+0.99%) |
Oct 02, 2020 | 10.01 | 10.24 | 9.930 | 10.15 | 1,479,500 | +0.02(+0.20%) |
Oct 01, 2020 | 10.27 | 10.36 | 10.06 | 10.13 | 1,365,745 | -0.10(-0.98%) |
Sep 30, 2020 | 10.27 | 10.40 | 10.13 | 10.23 | 3,342,784 | -0.01(-0.10%) |
Sep 29, 2020 | 10.25 | 10.33 | 9.990 | 10.24 | 2,224,182 | -0.01(-0.10%) |
Sep 28, 2020 | 10.27 | 10.36 | 10.11 | 10.25 | 1,661,736 | +0.12(+1.18%) |
Sep 25, 2020 | 9.660 | 10.16 | 9.520 | 10.13 | 3,132,500 | +0.49(+5.08%) |
Sep 24, 2020 | 9.810 | 9.880 | 9.520 | 9.640 | 3,720,227 | -0.25(-2.53%) |
Sep 23, 2020 | 10.50 | 10.53 | 9.870 | 9.890 | 2,247,348 | -0.65(-6.17%) |
Sep 22, 2020 | 10.44 | 10.58 | 10.20 | 10.54 | 2,592,740 | +0.20(+1.93%) |
Sep 21, 2020 | 10.08 | 10.38 | 10.06 | 10.34 | 1,840,906 | +0.03(+0.29%) |
Sep 18, 2020 | 10.19 | 10.60 | 10.14 | 10.31 | 5,159,200 | +0.20(+1.98%) |
Sep 17, 2020 | 10.00 | 10.16 | 9.800 | 10.11 | 2,868,043 | -0.03(-0.30%) |
Sep 16, 2020 | 10.06 | 10.38 | 9.950 | 10.14 | 2,822,448 | +0.07(+0.70%) |
Sep 15, 2020 | 10.15 | 10.21 | 9.940 | 10.07 | 2,112,978 | -0.04(-0.40%) |
Sep 14, 2020 | 10.33 | 10.40 | 9.790 | 10.11 | 3,285,624 | -0.09(-0.83%) |
Sep 11, 2020 | 10.17 | 10.35 | 10.03 | 10.20 | 2,642,700 | +0.06(+0.64%) |
Sep 10, 2020 | 10.38 | 10.63 | 10.11 | 10.13 | 2,219,247 | -0.22(-2.13%) |
Sep 09, 2020 | 10.37 | 10.44 | 10.08 | 10.35 | 2,640,312 | +0.04(+0.39%) |
Sep 08, 2020 | 10.27 | 10.53 | 10.10 | 10.31 | 1,903,764 | -0.18(-1.76%) |
Sep 04, 2020 | 11.07 | 11.14 | 10.07 | 10.49 | 3,100,200 | -0.58(-5.19%) |
Sep 03, 2020 | 11.69 | 11.70 | 10.80 | 11.07 | 2,298,129 | -0.67(-5.71%) |
Sep 02, 2020 | 11.91 | 11.93 | 11.55 | 11.74 | 1,497,387 | -0.13(-1.10%) |
Sep 01, 2020 | 11.46 | 11.88 | 11.36 | 11.87 | 2,538,333 | +0.42(+3.67%) |
Aug 31, 2020 | 11.47 | 11.58 | 11.32 | 11.45 | 2,685,861 | +0.13(+1.15%) |
Aug 28, 2020 | 11.05 | 11.37 | 11.05 | 11.32 | 1,255,700 | +0.24(+2.17%) |
Aug 27, 2020 | 11.24 | 11.27 | 11.03 | 11.08 | 1,561,791 | -0.12(-1.12%) |
Aug 26, 2020 | 11.16 | 11.39 | 11.15 | 11.21 | 1,821,255 | +0.01(+0.04%) |
Aug 25, 2020 | 11.09 | 11.21 | 11.01 | 11.20 | 1,559,048 | +0.03(+0.27%) |
Aug 24, 2020 | 11.34 | 11.36 | 10.97 | 11.17 | 3,235,871 | -0.12(-1.02%) |
Aug 21, 2020 | 11.49 | 11.59 | 11.20 | 11.29 | 2,618,100 | -0.21(-1.78%) |
Aug 20, 2020 | 11.48 | 11.79 | 11.47 | 11.49 | 4,457,181 | -0.18(-1.54%) |
Aug 19, 2020 | 11.37 | 11.80 | 11.06 | 11.67 | 5,428,301 | +0.62(+5.61%) |
Aug 18, 2020 | 11.46 | 11.54 | 10.96 | 11.05 | 5,769,483 | -0.72(-6.12%) |
Aug 17, 2020 | 11.85 | 11.91 | 11.69 | 11.77 | 1,858,752 | -0.09(-0.76%) |
Aug 14, 2020 | 11.98 | 12.06 | 11.73 | 11.86 | 1,274,700 | -0.13(-1.08%) |
Aug 13, 2020 | 11.75 | 12.06 | 11.71 | 11.99 | 1,688,247 | +0.26(+2.22%) |
Aug 12, 2020 | 12.02 | 12.27 | 11.69 | 11.73 | 1,939,133 | -0.22(-1.84%) |
Aug 11, 2020 | 12.28 | 12.41 | 11.87 | 11.95 | 2,362,137 | -0.25(-2.05%) |
Aug 10, 2020 | 12.72 | 12.74 | 12.12 | 12.20 | 2,545,035 | -0.33(-2.63%) |
Aug 07, 2020 | 12.49 | 12.71 | 12.28 | 12.53 | 3,513,000 | +0.00(+0.00%) |
Aug 06, 2020 | 12.66 | 12.98 | 12.21 | 12.53 | 3,961,687 | -0.21(-1.65%) |
Aug 05, 2020 | 12.40 | 12.95 | 12.40 | 12.74 | 5,920,770 | +0.36(+2.91%) |
Aug 04, 2020 | 12.28 | 12.42 | 12.09 | 12.38 | 2,919,256 | +0.07(+0.57%) |
Aug 03, 2020 | 11.96 | 12.47 | 11.93 | 12.31 | 3,067,328 | +0.36(+3.01%) |
Jul 31, 2020 | 11.74 | 12.10 | 11.62 | 11.95 | 2,219,600 | +0.29(+2.49%) |
Jul 30, 2020 | 11.60 | 11.76 | 11.50 | 11.66 | 2,756,402 | -0.07(-0.60%) |
Jul 29, 2020 | 11.53 | 11.76 | 11.47 | 11.73 | 1,444,795 | +0.28(+2.45%) |
Jul 28, 2020 | 11.50 | 11.63 | 11.43 | 11.45 | 2,039,769 | -0.11(-0.95%) |
Jul 27, 2020 | 11.55 | 11.62 | 11.41 | 11.56 | 2,205,633 | +0.04(+0.39%) |
Jul 24, 2020 | 11.58 | 11.63 | 11.46 | 11.52 | 1,822,600 | -0.13(-1.16%) |
Jul 23, 2020 | 11.59 | 11.82 | 11.49 | 11.65 | 2,186,294 | +0.00(+0.00%) |
Jul 22, 2020 | 11.46 | 11.95 | 11.43 | 11.65 | 3,658,570 | +0.10(+0.87%) |
Jul 21, 2020 | 11.57 | 11.66 | 11.48 | 11.55 | 2,189,786 | +0.05(+0.43%) |
Jul 20, 2020 | 10.83 | 11.55 | 10.71 | 11.50 | 2,235,488 | +0.65(+5.99%) |
Jul 17, 2020 | 10.66 | 10.91 | 10.62 | 10.85 | 926,900 | +0.06(+0.60%) |
Jul 16, 2020 | 10.76 | 10.94 | 10.72 | 10.79 | 1,503,013 | -0.05(-0.51%) |
Jul 15, 2020 | 10.91 | 11.14 | 10.70 | 10.84 | 2,137,824 | +0.15(+1.40%) |
Jul 14, 2020 | 10.62 | 10.88 | 10.49 | 10.69 | 3,030,201 | +0.09(+0.85%) |
Jul 13, 2020 | 11.17 | 11.27 | 10.56 | 10.60 | 3,393,760 | -0.44(-3.99%) |
Jul 10, 2020 | 11.48 | 11.48 | 11.01 | 11.04 | 2,151,800 | -0.35(-3.07%) |
Jul 09, 2020 | 10.89 | 11.48 | 10.86 | 11.39 | 4,248,681 | +0.51(+4.69%) |
Jul 08, 2020 | 10.82 | 10.89 | 10.56 | 10.88 | 4,192,634 | +0.03(+0.28%) |
Jul 07, 2020 | 10.27 | 10.93 | 10.25 | 10.85 | 4,528,858 | +0.45(+4.33%) |
Jul 06, 2020 | 10.42 | 10.50 | 10.22 | 10.40 | 3,158,778 | +0.19(+1.86%) |
Jul 02, 2020 | 10.31 | 10.43 | 10.16 | 10.21 | 1,500,700 | +0.11(+1.09%) |
Jul 01, 2020 | 10.11 | 10.21 | 9.950 | 10.10 | 1,700,340 | +0.04(+0.40%) |
Jun 30, 2020 | 9.780 | 10.12 | 9.750 | 10.06 | 2,766,152 | +0.32(+3.29%) |
Jun 29, 2020 | 9.560 | 9.810 | 9.500 | 9.740 | 1,916,697 | +0.24(+2.53%) |
Jun 26, 2020 | 9.700 | 9.730 | 9.330 | 9.500 | 4,316,100 | -0.32(-3.26%) |
Jun 25, 2020 | 9.460 | 9.830 | 9.310 | 9.820 | 1,890,041 | +0.32(+3.37%) |
Jun 24, 2020 | 9.790 | 9.850 | 9.440 | 9.500 | 2,054,741 | -0.33(-3.36%) |
Jun 23, 2020 | 10.15 | 10.17 | 9.810 | 9.830 | 2,144,756 | -0.24(-2.38%) |
Jun 22, 2020 | 9.830 | 10.20 | 9.720 | 10.07 | 2,751,997 | +0.17(+1.72%) |
Jun 19, 2020 | 9.540 | 9.930 | 9.395 | 9.900 | 10,507,100 | +0.46(+4.87%) |
Jun 18, 2020 | 9.050 | 9.530 | 8.990 | 9.440 | 2,997,527 | +0.26(+2.83%) |
Jun 17, 2020 | 9.700 | 9.710 | 9.140 | 9.180 | 2,372,067 | -0.48(-4.97%) |
Jun 16, 2020 | 9.390 | 9.660 | 9.180 | 9.660 | 4,247,534 | +0.62(+6.86%) |
Jun 15, 2020 | 9.380 | 9.380 | 8.930 | 9.040 | 4,998,870 | -0.54(-5.59%) |
Jun 12, 2020 | 9.470 | 9.610 | 9.290 | 9.575 | 2,753,400 | +0.47(+5.22%) |
Jun 11, 2020 | 10.06 | 10.13 | 9.090 | 9.100 | 4,766,418 | -1.31(-12.58%) |
Jun 10, 2020 | 10.50 | 10.58 | 10.31 | 10.41 | 3,043,699 | -0.04(-0.38%) |
Jun 09, 2020 | 10.22 | 10.69 | 10.20 | 10.45 | 4,333,256 | -0.09(-0.85%) |
Jun 08, 2020 | 10.58 | 10.70 | 10.34 | 10.54 | 3,762,629 | -0.17(-1.59%) |
Jun 05, 2020 | 10.91 | 11.00 | 10.63 | 10.71 | 3,347,900 | -0.05(-0.46%) |
Jun 04, 2020 | 10.04 | 10.82 | 10.02 | 10.76 | 4,942,423 | +0.71(+7.06%) |
Jun 03, 2020 | 9.870 | 10.20 | 9.820 | 10.05 | 2,483,410 | +0.24(+2.45%) |
Jun 02, 2020 | 9.750 | 9.860 | 9.590 | 9.810 | 1,918,392 | +0.11(+1.13%) |
Jun 01, 2020 | 9.560 | 9.880 | 9.460 | 9.700 | 2,287,497 | +0.07(+0.73%) |
May 29, 2020 | 9.620 | 9.665 | 9.410 | 9.630 | 1,987,400 | -0.07(-0.72%) |
May 28, 2020 | 9.990 | 10.01 | 9.610 | 9.700 | 2,622,422 | -0.05(-0.51%) |
May 27, 2020 | 9.530 | 9.820 | 9.390 | 9.750 | 2,735,754 | +0.28(+2.96%) |
May 26, 2020 | 9.560 | 9.620 | 9.240 | 9.470 | 1,788,001 | +0.08(+0.85%) |
May 22, 2020 | 9.340 | 9.475 | 9.245 | 9.390 | 1,589,300 | +0.17(+1.84%) |
May 21, 2020 | 9.520 | 9.540 | 9.200 | 9.220 | 1,972,072 | -0.25(-2.64%) |
May 20, 2020 | 9.270 | 9.570 | 9.200 | 9.470 | 3,823,083 | +0.31(+3.38%) |
May 19, 2020 | 9.130 | 9.300 | 9.060 | 9.160 | 3,067,203 | -0.02(-0.22%) |
May 18, 2020 | 9.430 | 9.540 | 9.090 | 9.180 | 4,000,703 | +0.03(+0.33%) |
May 15, 2020 | 8.800 | 9.170 | 8.800 | 9.150 | 5,341,100 | +0.27(+3.04%) |
May 14, 2020 | 8.820 | 9.020 | 8.720 | 8.880 | 2,573,195 | -0.09(-1.00%) |
May 13, 2020 | 9.150 | 9.195 | 8.655 | 8.970 | 4,567,128 | -0.23(-2.50%) |
May 12, 2020 | 9.490 | 9.510 | 9.190 | 9.200 | 5,603,745 | -0.19(-2.02%) |
May 11, 2020 | 9.370 | 9.750 | 9.300 | 9.390 | 5,084,880 | +0.01(+0.11%) |
May 08, 2020 | 9.270 | 9.480 | 9.160 | 9.380 | 5,710,600 | +0.32(+3.53%) |
May 07, 2020 | 9.030 | 9.110 | 8.260 | 9.060 | 9,115,703 | +0.61(+7.22%) |
May 06, 2020 | 8.330 | 8.520 | 8.260 | 8.450 | 2,514,075 | +0.15(+1.81%) |
May 05, 2020 | 8.660 | 8.700 | 8.260 | 8.300 | 1,898,850 | -0.27(-3.15%) |
May 04, 2020 | 8.010 | 8.610 | 7.880 | 8.570 | 3,493,778 | +0.48(+5.93%) |
May 01, 2020 | 8.230 | 8.330 | 8.020 | 8.090 | 2,347,100 | -0.27(-3.23%) |
Apr 30, 2020 | 8.320 | 8.430 | 8.210 | 8.360 | 2,504,589 | -0.08(-0.95%) |
Apr 29, 2020 | 8.610 | 8.630 | 8.340 | 8.440 | 2,486,827 | +0.05(+0.60%) |
Apr 28, 2020 | 8.330 | 8.550 | 8.180 | 8.390 | 3,940,958 | +0.27(+3.33%) |
Apr 27, 2020 | 8.230 | 8.440 | 8.100 | 8.120 | 3,052,646 | -0.07(-0.85%) |
Apr 24, 2020 | 8.210 | 8.300 | 8.060 | 8.190 | 2,389,700 | +0.00(+0.00%) |
Apr 23, 2020 | 8.310 | 8.450 | 8.080 | 8.190 | 2,803,776 | -0.03(-0.36%) |
Apr 22, 2020 | 8.020 | 8.480 | 7.980 | 8.220 | 7,066,616 | +0.34(+4.31%) |
Apr 21, 2020 | 8.000 | 8.130 | 7.770 | 7.880 | 2,518,871 | -0.27(-3.31%) |
Apr 20, 2020 | 7.970 | 8.290 | 7.880 | 8.150 | 3,820,955 | +0.32(+4.09%) |
Apr 17, 2020 | 8.030 | 8.040 | 7.690 | 7.830 | 1,790,900 | +0.14(+1.82%) |
Apr 16, 2020 | 7.790 | 7.840 | 7.580 | 7.690 | 1,804,519 | -0.07(-0.90%) |
Apr 15, 2020 | 7.850 | 7.940 | 7.460 | 7.760 | 1,893,769 | -0.24(-3.00%) |
Apr 14, 2020 | 8.210 | 8.400 | 7.980 | 8.000 | 3,005,501 | -0.04(-0.50%) |
Apr 13, 2020 | 8.490 | 8.490 | 7.950 | 8.040 | 3,831,304 | -0.42(-4.96%) |
Apr 09, 2020 | 8.160 | 8.560 | 8.050 | 8.460 | 4,349,500 | +0.61(+7.77%) |
Apr 08, 2020 | 7.880 | 8.150 | 7.770 | 7.850 | 1,870,307 | +0.07(+0.90%) |
Apr 07, 2020 | 8.120 | 8.270 | 7.640 | 7.780 | 5,170,536 | -0.05(-0.64%) |
Apr 06, 2020 | 7.480 | 7.920 | 7.480 | 7.830 | 5,576,564 | +0.75(+10.59%) |
Apr 03, 2020 | 6.880 | 7.160 | 6.730 | 7.080 | 4,707,000 | +0.19(+2.76%) |
Apr 02, 2020 | 6.720 | 7.000 | 6.690 | 6.890 | 4,298,435 | +0.15(+2.23%) |
Apr 01, 2020 | 7.000 | 7.350 | 6.680 | 6.740 | 3,457,763 | -0.49(-6.78%) |
Mar 31, 2020 | 6.970 | 7.280 | 6.780 | 7.230 | 5,464,530 | +0.29(+4.18%) |
Mar 30, 2020 | 7.100 | 7.100 | 6.250 | 6.940 | 4,382,536 | -0.16(-2.25%) |
Mar 27, 2020 | 6.620 | 7.330 | 6.420 | 7.100 | 10,005,400 | +0.22(+3.20%) |
Mar 26, 2020 | 6.790 | 7.090 | 6.700 | 6.880 | 4,726,456 | +0.19(+2.84%) |
Mar 25, 2020 | 6.850 | 7.230 | 6.390 | 6.690 | 5,942,091 | +0.21(+3.24%) |
Mar 24, 2020 | 6.040 | 6.490 | 5.930 | 6.480 | 5,339,918 | +0.80(+14.08%) |
Mar 23, 2020 | 5.860 | 5.860 | 5.200 | 5.680 | 5,791,816 | +0.49(+9.44%) |
Mar 20, 2020 | 5.170 | 5.530 | 5.015 | 5.190 | 8,684,400 | +0.18(+3.59%) |
Mar 19, 2020 | 4.450 | 5.430 | 4.400 | 5.010 | 9,189,386 | +0.48(+10.60%) |
Mar 18, 2020 | 5.310 | 5.550 | 4.180 | 4.530 | 7,273,271 | -1.08(-19.25%) |
Mar 17, 2020 | 6.210 | 6.220 | 5.460 | 5.610 | 6,908,464 | -0.49(-8.03%) |
Mar 16, 2020 | 5.930 | 6.380 | 5.460 | 6.100 | 6,531,917 | -0.42(-6.44%) |
Mar 13, 2020 | 6.170 | 6.520 | 5.860 | 6.520 | 6,341,500 | +0.68(+11.64%) |
Mar 12, 2020 | 6.790 | 6.790 | 5.620 | 5.840 | 6,868,612 | -1.41(-19.45%) |
Mar 11, 2020 | 7.590 | 7.670 | 7.025 | 7.250 | 5,254,935 | -0.55(-7.05%) |
Mar 10, 2020 | 7.800 | 7.890 | 7.420 | 7.800 | 3,027,959 | +0.26(+3.45%) |
Mar 09, 2020 | 7.940 | 7.940 | 7.200 | 7.540 | 2,550,237 | -0.79(-9.48%) |
Mar 06, 2020 | 8.570 | 8.580 | 8.085 | 8.330 | 4,206,700 | -0.46(-5.23%) |
Mar 05, 2020 | 9.000 | 9.110 | 8.680 | 8.790 | 2,217,085 | -0.36(-3.93%) |
Mar 04, 2020 | 8.860 | 9.200 | 8.620 | 9.150 | 3,621,371 | +0.44(+5.05%) |
Mar 03, 2020 | 8.740 | 8.800 | 8.510 | 8.710 | 3,471,023 | -0.09(-1.02%) |
Mar 02, 2020 | 8.990 | 9.050 | 8.630 | 8.800 | 3,145,832 | -0.16(-1.79%) |
Feb 28, 2020 | 8.640 | 9.135 | 8.510 | 8.960 | 6,451,300 | -0.25(-2.71%) |
Feb 27, 2020 | 9.250 | 9.330 | 8.920 | 9.210 | 3,223,428 | -0.28(-2.95%) |
Feb 26, 2020 | 9.630 | 9.850 | 9.440 | 9.490 | 3,215,835 | -0.18(-1.86%) |
Feb 25, 2020 | 9.840 | 9.860 | 9.460 | 9.670 | 7,665,530 | -0.23(-2.32%) |
Feb 24, 2020 | 9.700 | 10.01 | 9.540 | 9.900 | 3,292,354 | -0.09(-0.90%) |
Feb 21, 2020 | 9.800 | 10.04 | 9.680 | 9.990 | 3,068,000 | +0.15(+1.52%) |
Feb 20, 2020 | 10.07 | 10.20 | 9.800 | 9.840 | 3,435,640 | -0.24(-2.38%) |
Feb 19, 2020 | 10.66 | 10.67 | 10.00 | 10.08 | 4,839,237 | -0.62(-5.79%) |
Feb 18, 2020 | 9.600 | 10.73 | 9.540 | 10.70 | 10,698,615 | +1.63(+17.97%) |
Feb 14, 2020 | 9.330 | 9.390 | 9.060 | 9.070 | 5,634,000 | -0.27(-2.89%) |
Feb 13, 2020 | 9.200 | 9.460 | 9.150 | 9.340 | 2,113,591 | +0.00(+0.05%) |
Feb 12, 2020 | 9.310 | 9.415 | 9.230 | 9.335 | 1,730,909 | +0.20(+2.13%) |
Feb 11, 2020 | 9.510 | 9.590 | 8.970 | 9.140 | 3,260,901 | -0.33(-3.48%) |
Feb 10, 2020 | 9.360 | 9.480 | 9.275 | 9.470 | 2,996,479 | +0.09(+0.96%) |
Feb 07, 2020 | 9.180 | 9.420 | 9.115 | 9.380 | 2,407,800 | +0.19(+2.07%) |
Feb 06, 2020 | 9.210 | 9.290 | 9.155 | 9.190 | 1,374,648 | -0.01(-0.11%) |
Feb 05, 2020 | 9.130 | 9.245 | 8.730 | 9.200 | 3,022,140 | +0.19(+2.11%) |
Feb 04, 2020 | 9.230 | 9.309 | 8.925 | 9.010 | 3,291,234 | -0.11(-1.21%) |
Feb 03, 2020 | 8.910 | 9.150 | 8.910 | 9.120 | 3,223,239 | +0.25(+2.82%) |
Jan 31, 2020 | 8.840 | 8.895 | 8.730 | 8.870 | 2,751,100 | +0.02(+0.23%) |
Jan 30, 2020 | 8.560 | 8.870 | 8.445 | 8.850 | 2,262,460 | +0.19(+2.19%) |
Jan 29, 2020 | 8.730 | 8.820 | 8.530 | 8.660 | 2,347,463 | -0.15(-1.70%) |
Jan 28, 2020 | 8.500 | 8.820 | 8.400 | 8.810 | 2,619,309 | +0.39(+4.63%) |
Jan 27, 2020 | 8.540 | 8.570 | 8.380 | 8.420 | 4,844,360 | -0.28(-3.22%) |
Jan 24, 2020 | 8.890 | 8.890 | 8.550 | 8.700 | 3,506,400 | -0.12(-1.36%) |
Jan 23, 2020 | 8.730 | 8.880 | 8.540 | 8.820 | 4,488,829 | +0.07(+0.80%) |
Jan 22, 2020 | 8.650 | 8.770 | 8.530 | 8.750 | 5,622,693 | +0.03(+0.34%) |
Jan 21, 2020 | 8.520 | 8.720 | 8.345 | 8.720 | 3,971,316 | +0.22(+2.59%) |
Jan 17, 2020 | 9.010 | 9.010 | 8.490 | 8.500 | 6,347,700 | -0.46(-5.13%) |
Jan 16, 2020 | 8.970 | 9.160 | 8.715 | 8.960 | 6,168,899 | +0.09(+1.01%) |
Jan 15, 2020 | 8.200 | 8.880 | 8.170 | 8.870 | 8,738,792 | +0.58(+7.00%) |
Jan 14, 2020 | 7.580 | 8.350 | 7.570 | 8.290 | 9,400,112 | +0.62(+8.08%) |
Jan 13, 2020 | 7.470 | 7.685 | 7.350 | 7.670 | 2,593,022 | +0.15(+1.99%) |
Jan 10, 2020 | 7.500 | 7.565 | 7.390 | 7.520 | 1,371,900 | +0.01(+0.13%) |
Jan 09, 2020 | 7.560 | 7.580 | 7.430 | 7.510 | 2,178,783 | +0.00(+0.00%) |
Jan 08, 2020 | 7.410 | 7.545 | 7.280 | 7.510 | 2,817,762 | +0.10(+1.35%) |
Jan 07, 2020 | 7.540 | 7.570 | 7.320 | 7.410 | 2,524,824 | -0.18(-2.37%) |
Jan 06, 2020 | 7.450 | 7.600 | 7.290 | 7.590 | 2,826,218 | +0.12(+1.61%) |
Jan 03, 2020 | 7.380 | 7.500 | 7.205 | 7.470 | 2,736,300 | +0.05(+0.67%) |
Jan 02, 2020 | 7.500 | 7.550 | 7.355 | 7.420 | 3,532,757 | +0.01(+0.13%) |