Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.467 | 5.511 | 5.302 | 5.424 | 771,224 | -0.04(-0.80%) |
Jul 30, 2020 | 5.467 | 5.624 | 5.389 | 5.467 | 795,022 | -0.15(-2.64%) |
Jul 29, 2020 | 5.537 | 5.637 | 5.441 | 5.616 | 595,541 | +0.11(+2.06%) |
Jul 28, 2020 | 5.249 | 5.585 | 5.249 | 5.502 | 546,571 | +0.24(+4.47%) |
Jul 27, 2020 | 5.293 | 5.398 | 5.145 | 5.267 | 975,165 | -0.05(-0.98%) |
Jul 24, 2020 | 5.354 | 5.419 | 5.245 | 5.319 | 929,942 | -0.03(-0.65%) |
Jul 23, 2020 | 5.459 | 5.546 | 5.223 | 5.354 | 773,524 | -0.18(-3.31%) |
Jul 22, 2020 | 5.389 | 5.572 | 5.363 | 5.537 | 1,226,027 | +0.08(+1.44%) |
Jul 21, 2020 | 5.424 | 5.581 | 5.389 | 5.459 | 490,925 | +0.10(+1.79%) |
Jul 20, 2020 | 5.406 | 5.476 | 5.289 | 5.363 | 499,199 | -0.09(-1.60%) |
Jul 17, 2020 | 5.589 | 5.589 | 5.354 | 5.450 | 487,276 | -0.14(-2.50%) |
Jul 16, 2020 | 5.563 | 5.668 | 5.415 | 5.589 | 740,250 | -0.05(-0.93%) |
Jul 15, 2020 | 5.729 | 5.886 | 5.598 | 5.642 | 781,211 | +0.16(+2.86%) |
Jul 14, 2020 | 5.494 | 5.633 | 5.441 | 5.485 | 648,527 | +0.00(+0.00%) |
Jul 13, 2020 | 5.607 | 5.677 | 5.337 | 5.485 | 833,224 | -0.03(-0.63%) |
Jul 10, 2020 | 5.380 | 5.555 | 5.310 | 5.520 | 501,267 | +0.14(+2.59%) |
Jul 09, 2020 | 5.589 | 5.616 | 5.267 | 5.380 | 878,647 | -0.25(-4.49%) |
Jul 08, 2020 | 5.650 | 5.755 | 5.398 | 5.633 | 784,227 | -0.06(-1.07%) |
Jul 07, 2020 | 5.903 | 5.938 | 5.677 | 5.694 | 599,697 | -0.32(-5.36%) |
Jul 06, 2020 | 6.182 | 6.261 | 5.860 | 6.017 | 632,787 | +0.02(+0.29%) |
Jul 02, 2020 | 6.322 | 6.479 | 5.986 | 5.999 | 646,452 | -0.10(-1.71%) |
Jul 01, 2020 | 6.078 | 6.296 | 6.017 | 6.104 | 958,368 | +0.03(+0.57%) |
Jun 30, 2020 | 6.008 | 6.130 | 5.877 | 6.069 | 806,273 | +0.01(+0.14%) |
Jun 29, 2020 | 5.912 | 6.104 | 5.764 | 6.060 | 1,472,990 | +0.31(+5.30%) |
Jun 26, 2020 | 5.685 | 5.847 | 5.616 | 5.755 | 1,426,278 | -0.02(-0.30%) |
Jun 25, 2020 | 5.650 | 5.873 | 5.607 | 5.773 | 1,433,958 | +0.08(+1.38%) |
Jun 24, 2020 | 5.799 | 5.868 | 5.451 | 5.694 | 1,209,154 | -0.27(-4.53%) |
Jun 23, 2020 | 6.104 | 6.165 | 5.816 | 5.964 | 1,330,035 | +0.00(+0.00%) |
Jun 22, 2020 | 5.799 | 5.982 | 5.650 | 5.964 | 1,092,161 | +0.11(+1.94%) |
Jun 19, 2020 | 6.226 | 6.252 | 5.790 | 5.851 | 2,636,729 | -0.32(-5.23%) |
Jun 18, 2020 | 6.156 | 6.278 | 6.017 | 6.174 | 1,002,816 | -0.14(-2.21%) |
Jun 17, 2020 | 6.557 | 6.575 | 6.239 | 6.313 | 1,300,186 | -0.25(-3.85%) |
Jun 16, 2020 | 6.706 | 6.732 | 6.352 | 6.566 | 1,045,072 | +0.28(+4.44%) |
Jun 15, 2020 | 6.017 | 6.422 | 5.947 | 6.287 | 1,770,443 | -0.13(-2.04%) |
Jun 12, 2020 | 6.461 | 6.610 | 6.078 | 6.418 | 1,054,943 | +0.34(+5.60%) |
Jun 11, 2020 | 6.366 | 6.610 | 6.043 | 6.078 | 767,828 | -0.93(-13.31%) |
Jun 10, 2020 | 7.665 | 7.682 | 6.849 | 7.011 | 760,467 | -0.72(-9.36%) |
Jun 09, 2020 | 7.979 | 8.048 | 7.604 | 7.735 | 779,567 | -0.57(-6.83%) |
Jun 08, 2020 | 8.110 | 8.668 | 8.110 | 8.301 | 2,087,955 | +0.45(+5.78%) |
Jun 05, 2020 | 7.447 | 8.096 | 7.360 | 7.848 | 1,814,930 | +0.85(+12.08%) |
Jun 04, 2020 | 6.427 | 7.089 | 6.182 | 7.002 | 1,044,952 | +0.51(+7.79%) |
Jun 03, 2020 | 6.095 | 6.636 | 6.095 | 6.496 | 719,829 | +0.59(+10.04%) |
Jun 02, 2020 | 5.712 | 6.034 | 5.642 | 5.903 | 1,188,827 | +0.31(+5.62%) |
Jun 01, 2020 | 4.944 | 5.685 | 4.944 | 5.589 | 1,459,220 | +0.56(+11.09%) |
May 29, 2020 | 5.232 | 5.306 | 4.935 | 5.031 | 1,108,499 | -0.29(-5.41%) |
May 28, 2020 | 5.703 | 5.712 | 5.249 | 5.319 | 736,858 | -0.20(-3.63%) |
May 27, 2020 | 5.668 | 5.764 | 5.328 | 5.520 | 930,839 | +0.04(+0.80%) |
May 26, 2020 | 5.232 | 5.511 | 5.215 | 5.476 | 1,115,930 | +0.44(+8.65%) |
May 22, 2020 | 5.241 | 5.267 | 4.953 | 5.040 | 483,721 | -0.17(-3.18%) |
May 21, 2020 | 4.988 | 5.345 | 4.988 | 5.206 | 800,773 | +0.20(+4.01%) |
May 20, 2020 | 5.127 | 5.223 | 4.944 | 5.005 | 1,181,684 | -0.06(-1.20%) |
May 19, 2020 | 5.276 | 5.276 | 4.944 | 5.066 | 857,689 | -0.16(-3.01%) |
May 18, 2020 | 4.735 | 5.363 | 4.665 | 5.223 | 1,620,253 | +0.78(+17.68%) |
May 15, 2020 | 4.499 | 4.517 | 4.264 | 4.438 | 3,012,651 | -0.12(-2.68%) |
May 14, 2020 | 4.377 | 4.665 | 4.177 | 4.561 | 1,187,318 | +0.00(+0.00%) |
May 13, 2020 | 4.822 | 4.892 | 4.277 | 4.561 | 1,443,527 | -0.36(-7.27%) |
May 12, 2020 | 5.058 | 5.276 | 4.813 | 4.918 | 1,073,639 | -0.24(-4.73%) |
May 11, 2020 | 5.310 | 5.310 | 4.857 | 5.162 | 813,779 | -0.27(-4.98%) |
May 08, 2020 | 5.371 | 5.524 | 5.206 | 5.432 | 1,354,374 | +0.22(+4.18%) |
May 07, 2020 | 4.988 | 5.371 | 4.962 | 5.215 | 893,205 | +0.31(+6.41%) |
May 06, 2020 | 5.459 | 5.528 | 4.874 | 4.901 | 850,544 | -0.54(-9.94%) |
May 05, 2020 | 5.581 | 5.712 | 5.437 | 5.441 | 830,866 | +0.01(+0.16%) |
May 04, 2020 | 5.520 | 5.629 | 5.302 | 5.432 | 1,105,160 | -0.30(-5.18%) |
May 01, 2020 | 5.607 | 5.816 | 5.485 | 5.729 | 851,271 | -0.22(-3.67%) |
Apr 30, 2020 | 6.052 | 6.130 | 5.834 | 5.947 | 806,694 | -0.26(-4.21%) |
Apr 29, 2020 | 5.877 | 6.278 | 5.807 | 6.209 | 881,394 | +0.57(+10.05%) |
Apr 28, 2020 | 5.206 | 5.716 | 5.103 | 5.642 | 1,173,011 | +0.65(+13.11%) |
Apr 27, 2020 | 4.665 | 5.101 | 4.604 | 4.988 | 989,681 | +0.39(+8.54%) |
Apr 24, 2020 | 4.665 | 4.691 | 4.495 | 4.595 | 619,502 | -0.02(-0.38%) |
Apr 23, 2020 | 4.561 | 4.805 | 4.473 | 4.613 | 704,583 | +0.05(+1.15%) |
Apr 22, 2020 | 4.430 | 4.608 | 4.308 | 4.561 | 1,299,532 | +0.01(+0.19%) |
Apr 21, 2020 | 4.343 | 4.617 | 4.308 | 4.552 | 1,101,876 | +0.11(+2.55%) |
Apr 20, 2020 | 4.665 | 4.726 | 4.369 | 4.438 | 1,006,077 | -0.40(-8.29%) |
Apr 17, 2020 | 4.901 | 5.153 | 4.822 | 4.840 | 899,208 | +0.10(+2.21%) |
Apr 16, 2020 | 5.058 | 5.293 | 4.665 | 4.735 | 1,075,613 | -0.70(-12.84%) |
Apr 15, 2020 | 5.520 | 5.642 | 5.232 | 5.432 | 1,073,204 | -0.37(-6.46%) |
Apr 14, 2020 | 5.991 | 6.104 | 5.733 | 5.807 | 753,054 | +0.03(+0.60%) |
Apr 13, 2020 | 6.121 | 6.165 | 5.690 | 5.773 | 929,959 | -0.35(-5.70%) |
Apr 09, 2020 | 5.424 | 6.143 | 5.258 | 6.121 | 1,334,305 | +1.02(+20.00%) |
Apr 08, 2020 | 5.119 | 5.252 | 4.805 | 5.101 | 2,041,158 | +0.12(+2.45%) |
Apr 07, 2020 | 4.979 | 5.616 | 4.944 | 4.979 | 2,071,799 | +0.13(+2.70%) |
Apr 06, 2020 | 4.430 | 5.023 | 4.404 | 4.848 | 1,478,639 | +0.63(+14.88%) |
Apr 03, 2020 | 4.255 | 4.482 | 4.024 | 4.220 | 1,698,644 | -0.04(-1.02%) |
Apr 02, 2020 | 4.587 | 4.927 | 4.264 | 4.264 | 1,367,730 | -0.44(-9.44%) |
Apr 01, 2020 | 5.171 | 5.180 | 4.534 | 4.709 | 1,238,039 | -0.55(-10.45%) |
Mar 31, 2020 | 4.970 | 5.276 | 4.901 | 5.258 | 1,276,307 | +0.22(+4.33%) |
Mar 30, 2020 | 5.624 | 5.624 | 4.770 | 5.040 | 1,118,382 | -0.54(-9.69%) |
Mar 27, 2020 | 5.720 | 5.781 | 5.511 | 5.581 | 1,148,981 | -0.35(-5.88%) |
Mar 26, 2020 | 5.598 | 6.366 | 5.380 | 5.930 | 1,381,215 | +0.45(+8.28%) |
Mar 25, 2020 | 5.354 | 5.905 | 5.127 | 5.476 | 1,792,846 | +0.17(+3.12%) |
Mar 24, 2020 | 5.145 | 5.467 | 5.023 | 5.310 | 712,416 | +0.37(+7.60%) |
Mar 23, 2020 | 5.572 | 5.703 | 4.770 | 4.935 | 1,294,844 | -0.76(-13.32%) |
Mar 20, 2020 | 5.023 | 6.496 | 4.901 | 5.694 | 1,770,090 | +0.66(+13.17%) |
Mar 19, 2020 | 4.813 | 5.363 | 4.456 | 5.031 | 1,529,562 | +0.17(+3.41%) |
Mar 18, 2020 | 6.309 | 6.393 | 4.564 | 4.866 | 1,216,670 | -2.01(-29.27%) |
Mar 17, 2020 | 6.544 | 6.896 | 6.107 | 6.879 | 1,484,122 | +0.33(+4.99%) |
Mar 16, 2020 | 7.886 | 7.886 | 6.468 | 6.552 | 1,492,980 | -2.20(-25.12%) |
Mar 13, 2020 | 8.683 | 8.758 | 8.263 | 8.750 | 1,124,072 | +0.48(+5.78%) |
Mar 12, 2020 | 8.993 | 9.245 | 8.259 | 8.272 | 1,177,704 | -1.33(-13.81%) |
Mar 11, 2020 | 9.882 | 9.983 | 9.480 | 9.597 | 900,157 | -0.50(-4.98%) |
Mar 10, 2020 | 10.09 | 10.14 | 9.505 | 10.10 | 1,090,700 | +0.20(+2.03%) |
Mar 09, 2020 | 10.44 | 10.65 | 9.882 | 9.899 | 1,088,856 | -1.01(-9.23%) |
Mar 06, 2020 | 10.74 | 10.93 | 10.57 | 10.91 | 562,632 | -0.12(-1.07%) |
Mar 05, 2020 | 11.16 | 11.18 | 10.85 | 11.02 | 1,010,064 | -0.30(-2.67%) |
Mar 04, 2020 | 11.12 | 11.38 | 11.12 | 11.33 | 519,472 | +0.34(+3.05%) |
Mar 03, 2020 | 11.09 | 11.37 | 10.83 | 10.99 | 944,455 | +0.01(+0.08%) |
Mar 02, 2020 | 10.91 | 11.11 | 10.57 | 10.98 | 1,714,479 | +0.11(+1.00%) |
Feb 28, 2020 | 10.75 | 10.97 | 10.55 | 10.87 | 1,709,114 | -0.10(-0.92%) |
Feb 27, 2020 | 11.33 | 11.54 | 10.97 | 10.97 | 1,289,529 | -0.52(-4.53%) |
Feb 26, 2020 | 11.76 | 11.86 | 11.45 | 11.49 | 1,066,798 | -0.23(-2.00%) |
Feb 25, 2020 | 12.12 | 12.12 | 11.68 | 11.73 | 988,413 | -0.40(-3.32%) |
Feb 24, 2020 | 12.10 | 12.20 | 12.06 | 12.13 | 669,261 | -0.17(-1.36%) |
Feb 21, 2020 | 12.32 | 12.39 | 12.17 | 12.30 | 721,885 | +0.02(+0.14%) |
Feb 20, 2020 | 12.26 | 12.53 | 12.03 | 12.28 | 1,144,886 | +0.34(+2.81%) |
Feb 19, 2020 | 12.32 | 12.32 | 11.87 | 11.95 | 1,213,515 | -0.37(-3.00%) |
Feb 18, 2020 | 12.34 | 12.52 | 12.29 | 12.32 | 389,821 | -0.02(-0.14%) |
Feb 14, 2020 | 12.24 | 12.36 | 12.16 | 12.33 | 336,148 | +0.13(+1.03%) |
Feb 13, 2020 | 11.99 | 12.24 | 11.99 | 12.21 | 371,004 | +0.16(+1.32%) |
Feb 12, 2020 | 12.20 | 12.21 | 11.95 | 12.05 | 674,339 | -0.13(-1.10%) |
Feb 11, 2020 | 12.37 | 12.42 | 12.00 | 12.18 | 1,009,145 | -0.14(-1.16%) |
Feb 10, 2020 | 12.21 | 12.32 | 12.15 | 12.32 | 742,855 | +0.22(+1.80%) |
Feb 07, 2020 | 12.15 | 12.19 | 12.06 | 12.11 | 1,148,508 | -0.08(-0.69%) |
Feb 06, 2020 | 12.17 | 12.26 | 12.13 | 12.19 | 424,606 | +0.03(+0.28%) |
Feb 05, 2020 | 12.20 | 12.20 | 12.08 | 12.16 | 848,938 | +0.02(+0.14%) |
Feb 04, 2020 | 11.85 | 12.19 | 11.78 | 12.14 | 598,726 | +0.33(+2.77%) |
Feb 03, 2020 | 11.73 | 11.93 | 11.68 | 11.81 | 987,563 | +0.11(+0.93%) |
Jan 31, 2020 | 11.80 | 11.90 | 11.67 | 11.70 | 1,932,140 | -0.14(-1.20%) |
Jan 30, 2020 | 12.33 | 12.33 | 11.72 | 11.85 | 1,709,351 | -0.50(-4.08%) |
Jan 29, 2020 | 12.37 | 12.47 | 12.33 | 12.35 | 459,070 | -0.04(-0.34%) |
Jan 28, 2020 | 12.28 | 12.42 | 12.27 | 12.39 | 368,055 | +0.12(+0.96%) |
Jan 27, 2020 | 12.37 | 12.46 | 12.26 | 12.27 | 367,144 | -0.18(-1.48%) |
Jan 24, 2020 | 12.49 | 12.50 | 12.39 | 12.46 | 594,101 | -0.03(-0.27%) |
Jan 23, 2020 | 12.44 | 12.58 | 12.34 | 12.49 | 635,242 | +0.08(+0.61%) |
Jan 22, 2020 | 12.45 | 12.51 | 12.35 | 12.42 | 470,944 | -0.02(-0.14%) |
Jan 21, 2020 | 12.30 | 12.44 | 12.24 | 12.43 | 340,255 | +0.13(+1.09%) |
Jan 17, 2020 | 12.27 | 12.37 | 12.18 | 12.30 | 518,408 | +0.06(+0.48%) |
Jan 16, 2020 | 12.26 | 12.32 | 12.20 | 12.24 | 309,491 | +0.03(+0.28%) |
Jan 15, 2020 | 12.17 | 12.30 | 12.14 | 12.21 | 466,327 | +0.07(+0.55%) |
Jan 14, 2020 | 12.09 | 12.16 | 11.96 | 12.14 | 493,228 | +0.05(+0.42%) |
Jan 13, 2020 | 11.98 | 12.10 | 11.96 | 12.09 | 406,589 | +0.09(+0.77%) |
Jan 10, 2020 | 11.93 | 12.05 | 11.80 | 12.00 | 911,654 | +0.06(+0.49%) |
Jan 09, 2020 | 12.10 | 12.11 | 11.93 | 11.94 | 412,561 | -0.17(-1.39%) |
Jan 08, 2020 | 12.11 | 12.19 | 12.05 | 12.11 | 426,823 | -0.04(-0.35%) |
Jan 07, 2020 | 12.26 | 12.26 | 12.10 | 12.15 | 1,086,035 | -0.18(-1.43%) |
Jan 06, 2020 | 12.16 | 12.37 | 12.16 | 12.32 | 625,277 | +0.08(+0.68%) |
Jan 03, 2020 | 12.12 | 12.32 | 12.06 | 12.24 | 724,984 | +0.05(+0.41%) |
Jan 02, 2020 | 12.68 | 12.73 | 12.11 | 12.19 | 841,321 | -0.43(-3.39%) |
Dec 31, 2019 | 12.37 | 12.66 | 12.37 | 12.62 | 1,109,052 | +0.22(+1.76%) |
Dec 30, 2019 | 12.34 | 12.42 | 12.29 | 12.40 | 966,934 | +0.04(+0.34%) |
Dec 27, 2019 | 12.29 | 12.39 | 12.20 | 12.36 | 694,469 | +0.08(+0.68%) |
Dec 26, 2019 | 12.19 | 12.27 | 12.12 | 12.27 | 442,144 | +0.12(+0.97%) |
Dec 24, 2019 | 12.18 | 12.21 | 12.13 | 12.16 | 220,642 | -0.03(-0.21%) |
Dec 23, 2019 | 12.29 | 12.31 | 12.10 | 12.18 | 503,417 | -0.08(-0.68%) |
Dec 20, 2019 | 12.20 | 12.35 | 12.16 | 12.26 | 2,668,688 | +0.10(+0.83%) |
Dec 19, 2019 | 12.16 | 12.25 | 12.07 | 12.16 | 1,028,126 | +0.05(+0.42%) |
Dec 18, 2019 | 12.04 | 12.16 | 12.01 | 12.11 | 1,030,157 | +0.07(+0.55%) |
Dec 17, 2019 | 12.12 | 12.20 | 11.98 | 12.05 | 1,082,470 | +0.01(+0.07%) |
Dec 16, 2019 | 11.97 | 12.06 | 11.90 | 12.04 | 1,375,997 | +0.14(+1.18%) |
Dec 13, 2019 | 12.01 | 12.04 | 11.79 | 11.90 | 1,111,064 | -0.10(-0.83%) |
Dec 12, 2019 | 12.15 | 12.20 | 11.96 | 12.00 | 1,895,869 | -0.17(-1.36%) |
Dec 11, 2019 | 12.22 | 12.30 | 12.10 | 12.16 | 1,673,310 | +0.07(+0.62%) |
Dec 10, 2019 | 12.07 | 12.13 | 12.04 | 12.09 | 619,829 | +0.01(+0.07%) |
Dec 09, 2019 | 12.01 | 12.09 | 11.97 | 12.08 | 527,400 | +0.08(+0.69%) |
Dec 06, 2019 | 12.06 | 12.11 | 12.00 | 12.00 | 520,255 | +0.02(+0.14%) |
Dec 05, 2019 | 12.00 | 12.04 | 11.95 | 11.98 | 648,689 | +0.00(+0.00%) |
Dec 04, 2019 | 11.90 | 12.08 | 11.87 | 11.98 | 532,356 | +0.04(+0.35%) |
Dec 03, 2019 | 11.99 | 12.03 | 11.90 | 11.94 | 766,551 | -0.05(-0.41%) |
Dec 02, 2019 | 12.22 | 12.22 | 11.94 | 11.99 | 819,164 | -0.22(-1.83%) |
Nov 29, 2019 | 12.17 | 12.26 | 12.13 | 12.21 | 271,685 | +0.04(+0.34%) |
Nov 27, 2019 | 12.11 | 12.20 | 12.10 | 12.17 | 360,996 | +0.06(+0.48%) |
Nov 26, 2019 | 11.97 | 12.20 | 11.97 | 12.11 | 670,862 | +0.15(+1.24%) |
Nov 25, 2019 | 11.82 | 12.02 | 11.80 | 11.97 | 725,940 | +0.19(+1.61%) |
Nov 22, 2019 | 11.84 | 11.86 | 11.59 | 11.78 | 807,189 | -0.01(-0.07%) |
Nov 21, 2019 | 11.91 | 11.91 | 11.67 | 11.78 | 608,533 | -0.11(-0.90%) |
Nov 20, 2019 | 12.07 | 12.07 | 11.74 | 11.89 | 1,295,153 | -0.20(-1.64%) |
Nov 19, 2019 | 12.10 | 12.11 | 11.99 | 12.09 | 1,153,304 | +0.02(+0.14%) |
Nov 18, 2019 | 12.06 | 12.15 | 12.02 | 12.07 | 680,889 | +0.03(+0.27%) |
Nov 15, 2019 | 12.18 | 12.21 | 12.01 | 12.04 | 940,913 | -0.09(-0.75%) |
Nov 14, 2019 | 12.06 | 12.19 | 12.06 | 12.13 | 653,475 | +0.09(+0.76%) |
Nov 13, 2019 | 11.92 | 12.08 | 11.85 | 12.04 | 398,459 | +0.09(+0.76%) |
Nov 12, 2019 | 12.08 | 12.14 | 11.95 | 11.95 | 691,257 | -0.10(-0.82%) |
Nov 11, 2019 | 11.90 | 12.05 | 11.90 | 12.05 | 549,412 | +0.12(+0.97%) |
Nov 08, 2019 | 11.90 | 11.99 | 11.89 | 11.93 | 411,097 | -0.02(-0.21%) |
Nov 07, 2019 | 12.20 | 12.20 | 11.93 | 11.96 | 439,266 | -0.23(-1.90%) |
Nov 06, 2019 | 12.14 | 12.25 | 12.10 | 12.19 | 609,418 | +0.07(+0.55%) |
Nov 05, 2019 | 12.19 | 12.24 | 12.05 | 12.12 | 531,641 | -0.09(-0.74%) |
Nov 04, 2019 | 12.16 | 12.25 | 12.08 | 12.21 | 1,025,384 | +0.08(+0.68%) |
Nov 01, 2019 | 12.06 | 12.22 | 12.02 | 12.13 | 774,393 | +0.15(+1.24%) |
Oct 31, 2019 | 11.92 | 12.04 | 11.81 | 11.98 | 760,657 | +0.05(+0.42%) |
Oct 30, 2019 | 11.67 | 11.97 | 11.61 | 11.93 | 798,898 | +0.28(+2.41%) |
Oct 29, 2019 | 11.61 | 11.70 | 11.60 | 11.65 | 494,351 | +0.05(+0.43%) |
Oct 28, 2019 | 11.61 | 11.68 | 11.52 | 11.60 | 637,917 | -0.03(-0.28%) |
Oct 25, 2019 | 11.63 | 11.63 | 11.51 | 11.63 | 442,925 | +0.00(+0.00%) |
Oct 24, 2019 | 11.76 | 11.76 | 11.54 | 11.63 | 677,425 | -0.08(-0.71%) |
Oct 23, 2019 | 11.78 | 11.84 | 11.56 | 11.72 | 813,055 | -0.01(-0.07%) |
Oct 22, 2019 | 11.59 | 11.76 | 11.54 | 11.73 | 1,850,558 | +0.17(+1.50%) |
Oct 21, 2019 | 11.55 | 11.68 | 11.51 | 11.55 | 1,071,720 | +0.05(+0.43%) |
Oct 18, 2019 | 11.33 | 11.55 | 11.31 | 11.50 | 1,134,784 | +0.13(+1.16%) |
Oct 17, 2019 | 11.32 | 11.40 | 11.30 | 11.37 | 564,370 | +0.07(+0.58%) |
Oct 16, 2019 | 11.26 | 11.33 | 11.25 | 11.30 | 585,515 | +0.05(+0.44%) |
Oct 15, 2019 | 11.30 | 11.39 | 11.21 | 11.25 | 665,907 | -0.02(-0.22%) |
Oct 14, 2019 | 11.17 | 11.30 | 11.13 | 11.28 | 517,790 | +0.13(+1.19%) |
Oct 11, 2019 | 11.00 | 11.22 | 10.97 | 11.15 | 782,743 | +0.19(+1.73%) |
Oct 10, 2019 | 10.97 | 11.01 | 10.91 | 10.96 | 677,626 | +0.03(+0.30%) |
Oct 09, 2019 | 11.06 | 11.08 | 10.92 | 10.92 | 447,252 | -0.07(-0.60%) |
Oct 08, 2019 | 10.97 | 11.04 | 10.92 | 10.99 | 1,112,244 | -0.01(-0.08%) |
Oct 07, 2019 | 11.00 | 11.06 | 10.95 | 11.00 | 599,834 | -0.01(-0.07%) |
Oct 04, 2019 | 10.99 | 11.04 | 10.87 | 11.01 | 460,956 | +0.05(+0.45%) |
Oct 03, 2019 | 10.99 | 11.08 | 10.86 | 10.96 | 566,437 | -0.03(-0.30%) |
Oct 02, 2019 | 11.04 | 11.08 | 10.93 | 10.99 | 483,178 | -0.03(-0.30%) |
Oct 01, 2019 | 11.17 | 11.24 | 10.97 | 11.02 | 431,645 | -0.17(-1.55%) |
Sep 30, 2019 | 11.27 | 11.35 | 11.19 | 11.20 | 572,856 | -0.07(-0.66%) |
Sep 27, 2019 | 11.32 | 11.36 | 11.18 | 11.27 | 455,027 | +0.00(+0.00%) |
Sep 26, 2019 | 11.11 | 11.28 | 11.11 | 11.27 | 681,928 | +0.17(+1.56%) |
Sep 25, 2019 | 11.02 | 11.13 | 11.02 | 11.10 | 5,472,714 | +0.12(+1.05%) |
Sep 24, 2019 | 10.96 | 11.02 | 10.91 | 10.98 | 608,655 | +0.05(+0.45%) |
Sep 23, 2019 | 10.87 | 10.96 | 10.84 | 10.93 | 594,814 | +0.02(+0.15%) |
Sep 20, 2019 | 10.93 | 11.16 | 10.92 | 10.92 | 1,475,449 | -0.02(-0.15%) |
Sep 19, 2019 | 10.95 | 11.05 | 10.89 | 10.93 | 551,561 | -0.01(-0.07%) |
Sep 18, 2019 | 11.05 | 11.09 | 10.83 | 10.94 | 506,861 | -0.08(-0.74%) |
Sep 17, 2019 | 10.95 | 11.02 | 10.84 | 11.02 | 523,826 | +0.07(+0.67%) |
Sep 16, 2019 | 11.09 | 11.09 | 10.86 | 10.95 | 530,832 | -0.08(-0.74%) |
Sep 13, 2019 | 10.98 | 11.11 | 10.88 | 11.03 | 933,910 | +0.06(+0.59%) |
Sep 12, 2019 | 10.99 | 11.02 | 10.82 | 10.96 | 768,374 | +0.04(+0.37%) |
Sep 11, 2019 | 10.75 | 10.96 | 10.68 | 10.92 | 766,913 | +0.18(+1.66%) |
Sep 10, 2019 | 10.53 | 10.75 | 10.53 | 10.75 | 741,754 | +0.20(+1.93%) |
Sep 09, 2019 | 10.37 | 10.58 | 10.30 | 10.54 | 683,668 | +0.17(+1.65%) |
Sep 06, 2019 | 10.23 | 10.42 | 10.21 | 10.37 | 739,894 | +0.16(+1.59%) |
Sep 05, 2019 | 10.18 | 10.23 | 10.05 | 10.21 | 803,157 | +0.05(+0.48%) |
Sep 04, 2019 | 9.973 | 10.16 | 9.973 | 10.16 | 479,476 | +0.23(+2.29%) |
Sep 03, 2019 | 9.648 | 9.941 | 9.632 | 9.933 | 672,783 | +0.26(+2.69%) |
Aug 30, 2019 | 9.681 | 9.705 | 9.587 | 9.673 | 551,291 | -0.01(-0.08%) |
Aug 29, 2019 | 9.648 | 9.729 | 9.598 | 9.681 | 280,005 | +0.09(+0.93%) |
Aug 28, 2019 | 9.542 | 9.640 | 9.494 | 9.591 | 743,741 | +0.06(+0.60%) |
Aug 27, 2019 | 9.729 | 9.729 | 9.526 | 9.534 | 453,589 | -0.11(-1.18%) |
Aug 26, 2019 | 9.729 | 9.729 | 9.571 | 9.648 | 530,133 | -0.02(-0.25%) |
Aug 23, 2019 | 9.843 | 10.00 | 9.640 | 9.673 | 967,005 | -0.18(-1.82%) |
Aug 22, 2019 | 9.681 | 9.876 | 9.664 | 9.851 | 683,615 | +0.19(+1.93%) |
Aug 21, 2019 | 9.656 | 9.664 | 9.551 | 9.664 | 546,745 | +0.05(+0.51%) |
Aug 20, 2019 | 9.754 | 9.778 | 9.599 | 9.616 | 652,637 | -0.12(-1.25%) |
Aug 19, 2019 | 9.811 | 9.819 | 9.701 | 9.738 | 441,449 | -0.02(-0.17%) |
Aug 16, 2019 | 9.640 | 9.803 | 9.616 | 9.754 | 585,493 | +0.11(+1.10%) |
Aug 15, 2019 | 9.608 | 9.721 | 9.567 | 9.648 | 381,870 | -0.05(-0.50%) |
Aug 14, 2019 | 9.762 | 9.819 | 9.648 | 9.697 | 402,923 | -0.15(-1.57%) |
Aug 13, 2019 | 9.843 | 9.941 | 9.811 | 9.851 | 756,170 | -0.02(-0.25%) |
Aug 12, 2019 | 9.998 | 10.01 | 9.835 | 9.876 | 400,671 | -0.12(-1.22%) |
Aug 09, 2019 | 9.998 | 10.02 | 9.864 | 9.998 | 656,358 | -0.01(-0.08%) |
Aug 08, 2019 | 9.892 | 10.03 | 9.803 | 10.01 | 525,511 | +0.15(+1.48%) |
Aug 07, 2019 | 9.689 | 9.872 | 9.591 | 9.859 | 587,414 | +0.14(+1.42%) |
Aug 06, 2019 | 9.786 | 9.811 | 9.563 | 9.721 | 864,189 | -0.09(-0.91%) |
Aug 05, 2019 | 10.07 | 10.07 | 9.664 | 9.811 | 852,011 | -0.32(-3.13%) |
Aug 02, 2019 | 9.990 | 10.18 | 9.957 | 10.13 | 892,573 | +0.12(+1.22%) |