Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 8.530 | 8.930 | 8.480 | 8.620 | 276,600 | +0.09(+1.06%) |
Jul 30, 2020 | 8.440 | 8.640 | 8.250 | 8.530 | 192,513 | -0.08(-0.93%) |
Jul 29, 2020 | 8.320 | 8.650 | 8.230 | 8.610 | 260,418 | +0.37(+4.49%) |
Jul 28, 2020 | 7.930 | 8.360 | 7.930 | 8.240 | 194,018 | +0.03(+0.30%) |
Jul 27, 2020 | 8.140 | 8.240 | 7.850 | 8.215 | 218,138 | +0.00(+0.06%) |
Jul 24, 2020 | 8.360 | 8.470 | 8.170 | 8.210 | 214,500 | -0.21(-2.49%) |
Jul 23, 2020 | 8.220 | 8.620 | 8.010 | 8.420 | 239,413 | +0.15(+1.81%) |
Jul 22, 2020 | 8.190 | 8.380 | 8.010 | 8.270 | 142,516 | +0.05(+0.61%) |
Jul 21, 2020 | 7.860 | 8.350 | 7.860 | 8.220 | 210,775 | +0.43(+5.52%) |
Jul 20, 2020 | 8.610 | 8.700 | 7.670 | 7.790 | 358,315 | -0.86(-9.94%) |
Jul 17, 2020 | 8.660 | 8.840 | 8.460 | 8.650 | 247,500 | +0.06(+0.70%) |
Jul 16, 2020 | 8.520 | 8.630 | 8.230 | 8.590 | 191,274 | -0.06(-0.69%) |
Jul 15, 2020 | 8.670 | 9.000 | 8.390 | 8.650 | 240,554 | +0.27(+3.22%) |
Jul 14, 2020 | 8.260 | 8.420 | 8.080 | 8.380 | 232,618 | +0.05(+0.60%) |
Jul 13, 2020 | 8.720 | 8.870 | 8.180 | 8.330 | 392,267 | -0.24(-2.80%) |
Jul 10, 2020 | 8.190 | 8.720 | 7.960 | 8.570 | 167,300 | +0.36(+4.38%) |
Jul 09, 2020 | 8.210 | 8.345 | 7.900 | 8.210 | 255,100 | +0.01(+0.06%) |
Jul 08, 2020 | 7.940 | 8.230 | 7.793 | 8.205 | 310,148 | +0.20(+2.43%) |
Jul 07, 2020 | 8.200 | 8.230 | 7.880 | 8.010 | 439,607 | -0.35(-4.19%) |
Jul 06, 2020 | 8.560 | 8.650 | 8.030 | 8.360 | 286,167 | +0.10(+1.21%) |
Jul 02, 2020 | 8.250 | 8.430 | 8.020 | 8.260 | 266,200 | +0.29(+3.64%) |
Jul 01, 2020 | 8.000 | 8.400 | 7.850 | 7.970 | 349,796 | -0.07(-0.87%) |
Jun 30, 2020 | 7.930 | 8.220 | 7.810 | 8.040 | 284,015 | +0.05(+0.63%) |
Jun 29, 2020 | 7.930 | 8.340 | 7.699 | 7.990 | 371,113 | +0.18(+2.30%) |
Jun 26, 2020 | 8.010 | 8.120 | 7.650 | 7.810 | 500,500 | -0.29(-3.58%) |
Jun 25, 2020 | 7.770 | 8.290 | 7.550 | 8.100 | 373,728 | +0.22(+2.79%) |
Jun 24, 2020 | 8.910 | 9.180 | 7.750 | 7.880 | 864,297 | -1.52(-16.17%) |
Jun 23, 2020 | 8.290 | 9.480 | 8.100 | 9.400 | 1,071,249 | +1.33(+16.48%) |
Jun 22, 2020 | 8.310 | 8.358 | 7.630 | 8.070 | 243,945 | -0.27(-3.18%) |
Jun 19, 2020 | 8.640 | 8.765 | 8.290 | 8.335 | 376,300 | -0.22(-2.63%) |
Jun 18, 2020 | 8.700 | 9.000 | 8.410 | 8.560 | 195,323 | -0.24(-2.73%) |
Jun 17, 2020 | 8.810 | 9.205 | 8.360 | 8.800 | 369,935 | +0.17(+1.97%) |
Jun 16, 2020 | 8.590 | 8.830 | 8.190 | 8.630 | 231,048 | +0.38(+4.61%) |
Jun 15, 2020 | 7.800 | 8.290 | 7.540 | 8.250 | 344,462 | +0.13(+1.60%) |
Jun 12, 2020 | 8.370 | 8.370 | 7.740 | 8.120 | 223,500 | +0.33(+4.24%) |
Jun 11, 2020 | 7.620 | 8.060 | 7.500 | 7.790 | 341,545 | -0.67(-7.87%) |
Jun 10, 2020 | 9.680 | 9.717 | 8.230 | 8.455 | 534,269 | -1.35(-13.72%) |
Jun 09, 2020 | 9.380 | 10.07 | 8.900 | 9.800 | 379,435 | +0.08(+0.82%) |
Jun 08, 2020 | 9.000 | 9.800 | 9.000 | 9.720 | 305,125 | +0.98(+11.15%) |
Jun 05, 2020 | 8.720 | 9.800 | 8.620 | 8.745 | 626,600 | +0.57(+7.04%) |
Jun 04, 2020 | 6.700 | 8.200 | 6.700 | 8.170 | 768,500 | +1.33(+19.44%) |
Jun 03, 2020 | 6.690 | 7.170 | 6.600 | 6.840 | 859,158 | +0.42(+6.54%) |
Jun 02, 2020 | 6.500 | 6.990 | 6.250 | 6.420 | 1,192,566 | -0.80(-11.08%) |
Jun 01, 2020 | 6.370 | 7.440 | 6.370 | 7.220 | 554,609 | +0.94(+14.97%) |
May 29, 2020 | 6.390 | 6.540 | 5.920 | 6.280 | 335,500 | -0.03(-0.48%) |
May 28, 2020 | 7.130 | 7.130 | 6.190 | 6.310 | 448,524 | -0.75(-10.56%) |
May 27, 2020 | 6.730 | 7.380 | 6.480 | 7.055 | 469,205 | +0.58(+9.04%) |
May 26, 2020 | 6.620 | 7.150 | 6.340 | 6.470 | 394,423 | +0.13(+2.05%) |
May 22, 2020 | 6.400 | 6.400 | 6.125 | 6.340 | 122,500 | -0.06(-0.94%) |
May 21, 2020 | 6.250 | 6.480 | 6.120 | 6.400 | 239,055 | +0.15(+2.40%) |
May 20, 2020 | 6.330 | 6.460 | 6.095 | 6.250 | 212,153 | +0.09(+1.46%) |
May 19, 2020 | 6.220 | 6.450 | 6.000 | 6.160 | 376,723 | +0.01(+0.16%) |
May 18, 2020 | 6.470 | 6.670 | 5.920 | 6.150 | 363,568 | +0.08(+1.32%) |
May 15, 2020 | 6.030 | 6.350 | 5.920 | 6.070 | 192,900 | -0.12(-1.94%) |
May 14, 2020 | 5.650 | 6.310 | 5.530 | 6.190 | 333,687 | +0.34(+5.81%) |
May 13, 2020 | 6.570 | 6.570 | 5.685 | 5.850 | 1,557,916 | -0.76(-11.50%) |
May 12, 2020 | 7.450 | 7.640 | 6.590 | 6.610 | 236,958 | -0.83(-11.16%) |
May 11, 2020 | 7.530 | 7.530 | 7.040 | 7.440 | 205,042 | -0.29(-3.75%) |
May 08, 2020 | 7.120 | 7.890 | 6.930 | 7.730 | 265,800 | +0.83(+12.03%) |
May 07, 2020 | 6.520 | 7.120 | 6.280 | 6.900 | 256,574 | +0.61(+9.70%) |
May 06, 2020 | 6.680 | 6.820 | 6.150 | 6.290 | 329,159 | -0.18(-2.86%) |
May 05, 2020 | 7.760 | 8.060 | 6.420 | 6.475 | 376,777 | -1.12(-14.69%) |
May 04, 2020 | 7.650 | 8.060 | 7.300 | 7.590 | 125,516 | -0.28(-3.56%) |
May 01, 2020 | 8.210 | 8.210 | 7.650 | 7.870 | 169,200 | -0.64(-7.52%) |
Apr 30, 2020 | 8.530 | 8.840 | 8.320 | 8.510 | 176,521 | -0.37(-4.17%) |
Apr 29, 2020 | 8.160 | 8.980 | 8.160 | 8.880 | 249,351 | +0.80(+9.90%) |
Apr 28, 2020 | 8.130 | 8.600 | 7.975 | 8.080 | 400,674 | +0.26(+3.32%) |
Apr 27, 2020 | 6.910 | 8.300 | 6.910 | 7.820 | 291,705 | +1.02(+15.00%) |
Apr 24, 2020 | 6.820 | 6.890 | 6.500 | 6.800 | 130,800 | +0.05(+0.74%) |
Apr 23, 2020 | 6.620 | 7.100 | 6.510 | 6.750 | 201,205 | +0.20(+3.05%) |
Apr 22, 2020 | 7.700 | 7.700 | 6.390 | 6.550 | 242,530 | -0.82(-11.13%) |
Apr 21, 2020 | 7.770 | 7.930 | 6.910 | 7.370 | 286,891 | -0.63(-7.87%) |
Apr 20, 2020 | 7.750 | 8.480 | 7.120 | 8.000 | 364,032 | -0.01(-0.12%) |
Apr 17, 2020 | 7.060 | 8.200 | 7.040 | 8.010 | 470,900 | +1.27(+18.84%) |
Apr 16, 2020 | 6.860 | 6.920 | 6.460 | 6.740 | 177,569 | -0.06(-0.88%) |
Apr 15, 2020 | 6.280 | 6.900 | 6.110 | 6.800 | 191,488 | +0.20(+3.03%) |
Apr 14, 2020 | 6.930 | 7.200 | 6.440 | 6.600 | 339,078 | -0.06(-0.90%) |
Apr 13, 2020 | 6.240 | 6.840 | 5.870 | 6.660 | 252,278 | +0.42(+6.73%) |
Apr 09, 2020 | 5.500 | 6.260 | 5.480 | 6.240 | 255,000 | +0.67(+12.03%) |
Apr 08, 2020 | 5.440 | 5.760 | 5.330 | 5.570 | 222,767 | +0.27(+5.09%) |
Apr 07, 2020 | 5.500 | 5.840 | 5.070 | 5.300 | 244,652 | -0.02(-0.38%) |
Apr 06, 2020 | 4.380 | 5.430 | 4.370 | 5.320 | 306,044 | +1.16(+27.88%) |
Apr 03, 2020 | 4.450 | 4.480 | 4.050 | 4.160 | 206,800 | -0.34(-7.56%) |
Apr 02, 2020 | 4.730 | 4.960 | 4.490 | 4.500 | 353,817 | -0.27(-5.66%) |
Apr 01, 2020 | 5.100 | 5.110 | 4.760 | 4.770 | 275,943 | -0.57(-10.67%) |
Mar 31, 2020 | 5.080 | 5.480 | 5.070 | 5.340 | 426,665 | +0.21(+4.09%) |
Mar 30, 2020 | 6.210 | 6.320 | 5.090 | 5.130 | 338,412 | -1.05(-16.99%) |
Mar 27, 2020 | 6.370 | 6.880 | 6.130 | 6.180 | 266,700 | -0.53(-7.90%) |
Mar 26, 2020 | 6.150 | 7.000 | 6.150 | 6.710 | 309,387 | +0.67(+11.09%) |
Mar 25, 2020 | 5.400 | 6.740 | 4.960 | 6.040 | 456,692 | +0.71(+13.32%) |
Mar 24, 2020 | 5.420 | 5.830 | 5.000 | 5.330 | 516,282 | +0.19(+3.70%) |
Mar 23, 2020 | 6.550 | 6.640 | 4.780 | 5.140 | 548,506 | -1.49(-22.47%) |
Mar 20, 2020 | 7.000 | 7.860 | 6.590 | 6.630 | 556,200 | -0.21(-3.07%) |
Mar 19, 2020 | 6.190 | 7.000 | 6.190 | 6.840 | 459,286 | +0.73(+11.95%) |
Mar 18, 2020 | 6.610 | 6.930 | 5.890 | 6.110 | 633,397 | -1.18(-16.19%) |
Mar 17, 2020 | 4.550 | 7.400 | 4.550 | 7.290 | 778,990 | +2.74(+60.22%) |
Mar 16, 2020 | 5.370 | 5.420 | 4.500 | 4.550 | 403,124 | -1.74(-27.66%) |
Mar 13, 2020 | 5.570 | 6.310 | 5.490 | 6.290 | 356,500 | +0.73(+13.13%) |
Mar 12, 2020 | 6.360 | 6.505 | 5.500 | 5.560 | 246,891 | -1.40(-20.11%) |
Mar 11, 2020 | 7.110 | 7.550 | 6.720 | 6.960 | 271,323 | -0.21(-2.93%) |
Mar 10, 2020 | 7.700 | 7.804 | 6.460 | 7.170 | 497,347 | -0.26(-3.50%) |
Mar 09, 2020 | 7.830 | 8.010 | 7.300 | 7.430 | 191,625 | -0.80(-9.72%) |
Mar 06, 2020 | 8.500 | 8.800 | 8.100 | 8.230 | 197,300 | -0.52(-5.94%) |
Mar 05, 2020 | 8.780 | 9.020 | 8.640 | 8.750 | 194,177 | -0.26(-2.89%) |
Mar 04, 2020 | 8.900 | 9.110 | 8.367 | 9.010 | 227,311 | +0.26(+2.97%) |
Mar 03, 2020 | 9.350 | 9.590 | 8.690 | 8.750 | 214,400 | -0.57(-6.12%) |
Mar 02, 2020 | 10.61 | 10.61 | 9.150 | 9.320 | 198,999 | -1.22(-11.57%) |
Feb 28, 2020 | 9.500 | 10.58 | 9.500 | 10.54 | 212,200 | +0.68(+6.90%) |
Feb 27, 2020 | 10.11 | 10.35 | 9.780 | 9.860 | 245,331 | -0.56(-5.37%) |
Feb 26, 2020 | 9.980 | 10.47 | 9.910 | 10.42 | 279,834 | +0.53(+5.36%) |
Feb 25, 2020 | 10.50 | 10.81 | 9.810 | 9.890 | 171,044 | -0.57(-5.45%) |
Feb 24, 2020 | 10.60 | 10.74 | 10.19 | 10.46 | 133,479 | -0.60(-5.42%) |
Feb 21, 2020 | 11.42 | 11.42 | 10.88 | 11.06 | 110,400 | -0.41(-3.57%) |
Feb 20, 2020 | 11.60 | 11.99 | 11.25 | 11.47 | 231,254 | -0.15(-1.29%) |
Feb 19, 2020 | 11.00 | 11.65 | 11.00 | 11.62 | 396,241 | +0.61(+5.54%) |
Feb 18, 2020 | 10.65 | 11.10 | 10.65 | 11.01 | 92,740 | +0.32(+2.99%) |
Feb 14, 2020 | 10.92 | 11.10 | 10.57 | 10.69 | 115,400 | -0.24(-2.20%) |
Feb 13, 2020 | 11.69 | 11.84 | 10.86 | 10.93 | 113,291 | -0.88(-7.45%) |
Feb 12, 2020 | 11.68 | 11.99 | 11.51 | 11.81 | 143,927 | +0.25(+2.16%) |
Feb 11, 2020 | 11.22 | 11.70 | 10.94 | 11.56 | 198,950 | +0.44(+3.96%) |
Feb 10, 2020 | 11.24 | 11.28 | 10.98 | 11.12 | 113,051 | -0.15(-1.33%) |
Feb 07, 2020 | 11.86 | 11.90 | 11.23 | 11.27 | 138,500 | -0.68(-5.69%) |
Feb 06, 2020 | 12.24 | 12.32 | 11.76 | 11.95 | 152,654 | -0.15(-1.24%) |
Feb 05, 2020 | 11.85 | 12.21 | 11.65 | 12.10 | 171,689 | +0.37(+3.15%) |
Feb 04, 2020 | 11.94 | 12.03 | 11.50 | 11.73 | 141,713 | +0.01(+0.09%) |
Feb 03, 2020 | 11.77 | 12.20 | 11.70 | 11.72 | 227,726 | +0.07(+0.60%) |
Jan 31, 2020 | 12.17 | 12.19 | 11.39 | 11.65 | 303,100 | -0.55(-4.51%) |
Jan 30, 2020 | 12.23 | 12.43 | 12.03 | 12.20 | 297,657 | -0.24(-1.93%) |
Jan 29, 2020 | 12.83 | 12.90 | 12.42 | 12.44 | 250,077 | -0.37(-2.89%) |
Jan 28, 2020 | 13.33 | 13.39 | 12.80 | 12.81 | 169,689 | -0.45(-3.39%) |
Jan 27, 2020 | 13.51 | 13.76 | 13.26 | 13.26 | 215,190 | -0.53(-3.84%) |
Jan 24, 2020 | 13.99 | 14.00 | 13.61 | 13.79 | 178,500 | -0.14(-1.01%) |
Jan 23, 2020 | 14.27 | 14.27 | 13.78 | 13.93 | 181,236 | -0.48(-3.33%) |
Jan 22, 2020 | 14.83 | 14.88 | 14.11 | 14.41 | 176,648 | -0.42(-2.83%) |
Jan 21, 2020 | 14.56 | 14.99 | 14.22 | 14.83 | 223,650 | +0.16(+1.09%) |
Jan 17, 2020 | 14.96 | 15.15 | 14.19 | 14.67 | 205,100 | -0.24(-1.61%) |
Jan 16, 2020 | 15.58 | 15.70 | 14.86 | 14.91 | 175,278 | -0.54(-3.50%) |
Jan 15, 2020 | 15.99 | 16.11 | 15.22 | 15.45 | 191,853 | -0.49(-3.07%) |
Jan 14, 2020 | 15.50 | 15.98 | 15.37 | 15.94 | 285,453 | +0.42(+2.71%) |
Jan 13, 2020 | 15.13 | 15.54 | 14.67 | 15.52 | 211,964 | +0.40(+2.65%) |
Jan 10, 2020 | 15.23 | 15.39 | 14.89 | 15.12 | 214,800 | -0.19(-1.24%) |
Jan 09, 2020 | 15.73 | 15.88 | 14.78 | 15.31 | 348,071 | -0.43(-2.73%) |
Jan 08, 2020 | 15.74 | 16.12 | 15.67 | 15.74 | 259,758 | -0.02(-0.13%) |
Jan 07, 2020 | 15.39 | 15.92 | 15.36 | 15.76 | 259,334 | +0.29(+1.87%) |
Jan 06, 2020 | 15.17 | 15.52 | 15.08 | 15.47 | 230,081 | +0.07(+0.45%) |
Jan 03, 2020 | 15.39 | 15.81 | 15.06 | 15.40 | 403,100 | -0.20(-1.28%) |
Jan 02, 2020 | 17.05 | 17.08 | 15.19 | 15.60 | 472,205 | -1.20(-7.14%) |
Dec 31, 2019 | 16.85 | 17.27 | 16.75 | 16.80 | 355,100 | -0.13(-0.77%) |
Dec 30, 2019 | 17.61 | 17.83 | 16.88 | 16.93 | 283,727 | -0.62(-3.53%) |
Dec 27, 2019 | 18.36 | 18.36 | 17.39 | 17.55 | 299,600 | -0.75(-4.07%) |
Dec 26, 2019 | 17.69 | 18.35 | 17.37 | 18.30 | 241,744 | +0.72(+4.07%) |
Dec 24, 2019 | 17.87 | 17.91 | 17.46 | 17.58 | 104,200 | -0.23(-1.29%) |
Dec 23, 2019 | 18.35 | 18.38 | 17.75 | 17.81 | 313,414 | -0.48(-2.62%) |
Dec 20, 2019 | 17.96 | 18.39 | 17.66 | 18.29 | 429,900 | +0.33(+1.84%) |
Dec 19, 2019 | 17.27 | 18.19 | 16.95 | 17.96 | 635,203 | +0.66(+3.82%) |
Dec 18, 2019 | 16.72 | 17.45 | 16.07 | 17.30 | 395,856 | +0.67(+4.03%) |
Dec 17, 2019 | 16.65 | 16.72 | 16.16 | 16.63 | 560,596 | -0.03(-0.18%) |
Dec 16, 2019 | 16.82 | 17.03 | 16.43 | 16.66 | 328,484 | -0.03(-0.18%) |
Dec 13, 2019 | 16.92 | 17.35 | 16.44 | 16.69 | 285,800 | -0.28(-1.65%) |
Dec 12, 2019 | 16.85 | 17.44 | 16.69 | 16.97 | 479,619 | +0.08(+0.47%) |
Dec 11, 2019 | 16.22 | 16.93 | 15.62 | 16.89 | 440,834 | +0.88(+5.50%) |
Dec 10, 2019 | 15.97 | 16.29 | 15.70 | 16.01 | 265,190 | +0.04(+0.25%) |
Dec 09, 2019 | 15.25 | 16.29 | 15.14 | 15.97 | 431,259 | +0.92(+6.11%) |
Dec 06, 2019 | 14.68 | 15.34 | 14.59 | 15.05 | 367,800 | +0.65(+4.48%) |
Dec 05, 2019 | 14.43 | 14.91 | 14.30 | 14.40 | 319,889 | -0.11(-0.72%) |
Dec 04, 2019 | 14.35 | 14.83 | 13.46 | 14.51 | 921,673 | +0.27(+1.90%) |
Dec 03, 2019 | 12.77 | 14.41 | 12.10 | 14.24 | 2,143,073 | +2.47(+20.99%) |
Dec 02, 2019 | 11.68 | 11.93 | 11.30 | 11.77 | 340,182 | -0.01(-0.08%) |
Nov 29, 2019 | 11.90 | 11.91 | 11.64 | 11.78 | 64,400 | -0.14(-1.17%) |
Nov 27, 2019 | 11.75 | 12.02 | 11.71 | 11.92 | 152,300 | +0.23(+1.97%) |
Nov 26, 2019 | 11.50 | 12.15 | 11.44 | 11.69 | 199,531 | +0.25(+2.19%) |
Nov 25, 2019 | 11.05 | 11.60 | 11.04 | 11.44 | 125,458 | +0.38(+3.48%) |
Nov 22, 2019 | 10.76 | 11.12 | 10.74 | 11.05 | 101,900 | +0.33(+3.12%) |
Nov 21, 2019 | 10.97 | 10.97 | 10.47 | 10.72 | 145,953 | -0.15(-1.38%) |
Nov 20, 2019 | 11.12 | 11.16 | 10.81 | 10.87 | 192,947 | -0.31(-2.77%) |
Nov 19, 2019 | 11.28 | 11.46 | 11.10 | 11.18 | 171,626 | -0.05(-0.45%) |
Nov 18, 2019 | 11.23 | 11.42 | 11.04 | 11.23 | 83,043 | -0.10(-0.88%) |
Nov 15, 2019 | 10.89 | 11.38 | 10.73 | 11.33 | 183,900 | +0.58(+5.40%) |
Nov 14, 2019 | 10.84 | 10.91 | 10.57 | 10.75 | 153,949 | -0.09(-0.78%) |
Nov 13, 2019 | 11.13 | 11.31 | 10.42 | 10.84 | 268,489 | -0.45(-4.03%) |
Nov 12, 2019 | 11.16 | 11.62 | 10.94 | 11.29 | 274,105 | +0.13(+1.16%) |
Nov 11, 2019 | 10.78 | 11.21 | 10.63 | 11.16 | 205,560 | +0.28(+2.57%) |
Nov 08, 2019 | 10.93 | 11.07 | 10.69 | 10.88 | 154,000 | -0.08(-0.73%) |
Nov 07, 2019 | 11.22 | 11.29 | 10.90 | 10.96 | 128,986 | -0.10(-0.95%) |
Nov 06, 2019 | 11.32 | 11.32 | 10.95 | 11.06 | 153,270 | -0.22(-1.99%) |
Nov 05, 2019 | 11.36 | 11.72 | 11.17 | 11.29 | 153,225 | -0.06(-0.53%) |
Nov 04, 2019 | 11.77 | 12.07 | 11.23 | 11.35 | 191,524 | -0.31(-2.66%) |
Nov 01, 2019 | 12.22 | 12.40 | 11.63 | 11.66 | 121,500 | -0.41(-3.40%) |
Oct 31, 2019 | 12.05 | 12.13 | 11.61 | 12.07 | 225,212 | -0.04(-0.33%) |
Oct 30, 2019 | 12.12 | 12.15 | 11.78 | 12.11 | 163,797 | -0.01(-0.08%) |
Oct 29, 2019 | 12.27 | 12.27 | 11.93 | 12.12 | 151,219 | -0.18(-1.46%) |
Oct 28, 2019 | 12.14 | 12.40 | 12.02 | 12.30 | 142,321 | +0.24(+1.99%) |
Oct 25, 2019 | 11.53 | 12.13 | 11.39 | 12.06 | 154,100 | +0.47(+4.06%) |
Oct 24, 2019 | 12.20 | 12.28 | 11.37 | 11.59 | 148,719 | -0.67(-5.46%) |
Oct 23, 2019 | 12.11 | 12.56 | 11.93 | 12.26 | 208,230 | +0.15(+1.24%) |
Oct 22, 2019 | 11.85 | 12.19 | 11.52 | 12.11 | 167,945 | +0.20(+1.68%) |
Oct 21, 2019 | 11.80 | 12.08 | 11.67 | 11.91 | 121,229 | +0.28(+2.41%) |
Oct 18, 2019 | 11.40 | 11.70 | 11.24 | 11.63 | 156,200 | +0.15(+1.31%) |
Oct 17, 2019 | 11.23 | 11.75 | 11.08 | 11.48 | 248,879 | +0.39(+3.52%) |
Oct 16, 2019 | 10.66 | 11.38 | 10.62 | 11.09 | 199,148 | +0.42(+3.94%) |
Oct 15, 2019 | 10.42 | 11.08 | 10.27 | 10.67 | 246,321 | +0.24(+2.35%) |
Oct 14, 2019 | 11.43 | 11.59 | 10.33 | 10.43 | 266,073 | -1.05(-9.19%) |
Oct 11, 2019 | 11.66 | 12.00 | 11.45 | 11.48 | 629,900 | -0.04(-0.35%) |
Oct 10, 2019 | 11.59 | 11.91 | 11.32 | 11.52 | 436,934 | -0.09(-0.78%) |
Oct 09, 2019 | 11.81 | 11.95 | 11.54 | 11.61 | 196,100 | -0.07(-0.60%) |
Oct 08, 2019 | 11.70 | 11.86 | 11.47 | 11.68 | 127,734 | -0.19(-1.60%) |
Oct 07, 2019 | 11.78 | 12.04 | 11.64 | 11.87 | 138,558 | +0.03(+0.25%) |
Oct 04, 2019 | 11.58 | 11.96 | 11.51 | 11.84 | 199,600 | +0.34(+2.96%) |
Oct 03, 2019 | 11.57 | 11.64 | 11.00 | 11.50 | 174,147 | -0.09(-0.78%) |
Oct 02, 2019 | 11.58 | 11.80 | 11.12 | 11.59 | 388,163 | -0.10(-0.86%) |
Oct 01, 2019 | 11.44 | 11.93 | 11.43 | 11.69 | 206,300 | +0.34(+3.04%) |
Sep 30, 2019 | 11.39 | 11.67 | 11.10 | 11.35 | 310,508 | -0.06(-0.57%) |
Sep 27, 2019 | 11.48 | 11.77 | 11.28 | 11.41 | 130,900 | -0.01(-0.09%) |
Sep 26, 2019 | 11.54 | 11.54 | 11.05 | 11.42 | 341,627 | -0.19(-1.64%) |
Sep 25, 2019 | 11.19 | 11.83 | 11.19 | 11.61 | 191,246 | +0.42(+3.75%) |
Sep 24, 2019 | 12.07 | 12.18 | 11.08 | 11.19 | 429,361 | -0.80(-6.67%) |
Sep 23, 2019 | 11.91 | 12.12 | 11.57 | 11.99 | 172,546 | -0.10(-0.83%) |
Sep 20, 2019 | 12.41 | 12.58 | 11.74 | 12.09 | 524,700 | -0.28(-2.26%) |
Sep 19, 2019 | 13.18 | 13.20 | 12.20 | 12.37 | 414,447 | -0.81(-6.15%) |
Sep 18, 2019 | 13.45 | 13.60 | 12.81 | 13.18 | 303,346 | -0.29(-2.15%) |
Sep 17, 2019 | 14.00 | 14.00 | 12.88 | 13.47 | 410,732 | -0.69(-4.87%) |
Sep 16, 2019 | 13.92 | 14.34 | 13.80 | 14.16 | 321,928 | +0.08(+0.57%) |
Sep 13, 2019 | 13.71 | 14.26 | 13.27 | 14.08 | 277,200 | +0.42(+3.07%) |
Sep 12, 2019 | 13.70 | 13.93 | 13.38 | 13.66 | 379,644 | +0.00(+0.00%) |
Sep 11, 2019 | 12.21 | 13.74 | 12.08 | 13.66 | 545,622 | +1.33(+10.79%) |
Sep 10, 2019 | 11.42 | 12.40 | 11.42 | 12.33 | 416,812 | +0.74(+6.38%) |
Sep 09, 2019 | 11.27 | 11.95 | 11.25 | 11.59 | 728,425 | +0.31(+2.75%) |
Sep 06, 2019 | 10.73 | 11.96 | 10.66 | 11.28 | 1,600,300 | +0.67(+6.31%) |
Sep 05, 2019 | 9.930 | 10.82 | 8.600 | 10.61 | 2,053,450 | +2.76(+35.16%) |
Sep 04, 2019 | 7.330 | 8.100 | 7.300 | 7.850 | 835,931 | +0.61(+8.43%) |
Sep 03, 2019 | 7.700 | 7.750 | 7.150 | 7.240 | 656,337 | -0.51(-6.58%) |
Aug 30, 2019 | 8.100 | 8.150 | 7.675 | 7.750 | 353,200 | -0.18(-2.27%) |
Aug 29, 2019 | 7.740 | 8.145 | 7.670 | 7.930 | 327,371 | +0.30(+3.93%) |
Aug 28, 2019 | 7.450 | 7.760 | 7.440 | 7.630 | 484,747 | +0.15(+2.01%) |
Aug 27, 2019 | 7.770 | 7.870 | 7.450 | 7.480 | 261,994 | -0.27(-3.48%) |
Aug 26, 2019 | 8.020 | 8.020 | 7.650 | 7.750 | 194,082 | -0.09(-1.15%) |
Aug 23, 2019 | 8.450 | 8.450 | 7.810 | 7.840 | 173,500 | -0.58(-6.89%) |
Aug 22, 2019 | 8.080 | 8.733 | 8.020 | 8.420 | 270,535 | +0.40(+4.99%) |
Aug 21, 2019 | 8.350 | 8.350 | 7.900 | 8.020 | 354,554 | -0.21(-2.55%) |
Aug 20, 2019 | 8.800 | 8.810 | 8.190 | 8.230 | 199,926 | -0.58(-6.58%) |
Aug 19, 2019 | 9.210 | 9.370 | 8.740 | 8.810 | 162,345 | -0.29(-3.19%) |
Aug 16, 2019 | 8.940 | 9.120 | 8.710 | 9.100 | 299,200 | +0.29(+3.29%) |
Aug 15, 2019 | 9.090 | 9.135 | 8.660 | 8.810 | 181,633 | -0.30(-3.29%) |
Aug 14, 2019 | 9.500 | 9.500 | 9.060 | 9.110 | 96,136 | -0.46(-4.81%) |
Aug 13, 2019 | 9.410 | 9.820 | 9.330 | 9.570 | 121,897 | +0.18(+1.92%) |
Aug 12, 2019 | 9.560 | 9.680 | 9.310 | 9.390 | 97,972 | -0.25(-2.59%) |
Aug 09, 2019 | 10.03 | 10.07 | 9.590 | 9.640 | 82,800 | -0.34(-3.41%) |
Aug 08, 2019 | 9.960 | 10.13 | 9.880 | 9.980 | 103,429 | +0.17(+1.73%) |
Aug 07, 2019 | 9.680 | 9.990 | 9.580 | 9.810 | 114,754 | +0.01(+0.10%) |
Aug 06, 2019 | 9.710 | 9.900 | 9.580 | 9.800 | 155,567 | +0.14(+1.45%) |
Aug 05, 2019 | 9.900 | 10.04 | 9.590 | 9.660 | 144,446 | -0.44(-4.36%) |
Aug 02, 2019 | 10.33 | 10.46 | 9.970 | 10.10 | 234,300 | -0.36(-3.44%) |