Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 17.36 | 17.49 | 17.14 | 17.31 | 213,967 | +0.28(+1.64%) |
Aug 28, 2020 | 16.70 | 17.10 | 16.58 | 17.03 | 246,600 | +0.72(+4.41%) |
Aug 27, 2020 | 17.00 | 17.00 | 15.99 | 16.31 | 166,057 | -0.19(-1.15%) |
Aug 26, 2020 | 15.78 | 16.57 | 15.75 | 16.50 | 283,973 | +0.55(+3.45%) |
Aug 25, 2020 | 15.84 | 16.00 | 15.51 | 15.95 | 184,628 | -0.03(-0.19%) |
Aug 24, 2020 | 16.43 | 16.43 | 15.95 | 15.98 | 173,908 | -0.19(-1.18%) |
Aug 21, 2020 | 16.31 | 16.48 | 16.05 | 16.17 | 231,300 | -0.50(-3.00%) |
Aug 20, 2020 | 16.32 | 16.71 | 16.25 | 16.67 | 165,987 | +0.22(+1.34%) |
Aug 19, 2020 | 16.95 | 17.00 | 16.36 | 16.45 | 376,176 | -0.59(-3.43%) |
Aug 18, 2020 | 17.70 | 17.75 | 16.85 | 17.04 | 271,872 | -0.14(-0.84%) |
Aug 17, 2020 | 16.89 | 17.19 | 16.76 | 17.18 | 387,327 | +0.83(+5.08%) |
Aug 14, 2020 | 16.49 | 16.49 | 16.10 | 16.35 | 230,300 | -0.17(-1.03%) |
Aug 13, 2020 | 16.04 | 16.64 | 16.01 | 16.52 | 433,646 | +0.74(+4.69%) |
Aug 12, 2020 | 16.03 | 16.33 | 15.78 | 15.78 | 403,265 | +0.15(+0.96%) |
Aug 11, 2020 | 16.20 | 16.48 | 15.57 | 15.63 | 1,053,696 | -1.65(-9.55%) |
Aug 10, 2020 | 17.63 | 18.00 | 17.25 | 17.28 | 459,700 | -0.07(-0.40%) |
Aug 07, 2020 | 17.83 | 17.84 | 17.03 | 17.35 | 469,300 | -0.77(-4.25%) |
Aug 06, 2020 | 18.86 | 18.97 | 17.80 | 18.12 | 615,793 | -0.19(-1.04%) |
Aug 05, 2020 | 18.68 | 18.81 | 18.05 | 18.31 | 684,625 | +0.35(+1.95%) |
Aug 04, 2020 | 17.32 | 18.00 | 17.02 | 17.96 | 434,384 | +0.76(+4.42%) |
Aug 03, 2020 | 17.34 | 17.38 | 16.82 | 17.20 | 440,161 | -0.10(-0.58%) |
Jul 31, 2020 | 17.00 | 17.41 | 16.93 | 17.30 | 339,800 | +0.60(+3.59%) |
Jul 30, 2020 | 17.02 | 17.24 | 16.51 | 16.70 | 622,802 | -0.74(-4.24%) |
Jul 29, 2020 | 17.75 | 17.86 | 17.05 | 17.44 | 449,820 | -0.17(-0.97%) |
Jul 28, 2020 | 17.65 | 17.88 | 17.33 | 17.61 | 535,815 | -0.22(-1.23%) |
Jul 27, 2020 | 17.94 | 18.14 | 17.59 | 17.83 | 1,569,292 | +0.92(+5.47%) |
Jul 24, 2020 | 16.64 | 16.95 | 16.48 | 16.91 | 537,800 | +0.60(+3.65%) |
Jul 23, 2020 | 16.87 | 17.02 | 15.97 | 16.31 | 790,106 | -0.59(-3.49%) |
Jul 22, 2020 | 16.71 | 16.98 | 16.51 | 16.90 | 1,272,498 | +0.68(+4.19%) |
Jul 21, 2020 | 16.89 | 16.89 | 16.08 | 16.22 | 828,481 | +0.33(+2.08%) |
Jul 20, 2020 | 15.57 | 15.96 | 15.25 | 15.89 | 615,181 | +0.72(+4.75%) |
Jul 17, 2020 | 14.61 | 15.18 | 14.56 | 15.17 | 270,700 | +0.64(+4.42%) |
Jul 16, 2020 | 14.82 | 14.88 | 14.37 | 14.53 | 171,902 | -0.32(-2.17%) |
Jul 15, 2020 | 14.80 | 14.85 | 14.33 | 14.85 | 221,974 | +0.29(+1.99%) |
Jul 14, 2020 | 14.10 | 14.60 | 13.98 | 14.56 | 187,523 | +0.57(+4.07%) |
Jul 13, 2020 | 15.00 | 15.00 | 13.96 | 13.99 | 515,622 | -0.48(-3.35%) |
Jul 10, 2020 | 14.67 | 14.75 | 14.37 | 14.47 | 168,700 | -0.01(-0.03%) |
Jul 09, 2020 | 14.79 | 14.80 | 14.05 | 14.48 | 374,276 | +0.00(+0.00%) |
Jul 08, 2020 | 14.05 | 14.48 | 14.00 | 14.48 | 361,752 | +0.72(+5.23%) |
Jul 07, 2020 | 13.34 | 13.83 | 13.17 | 13.76 | 175,735 | +0.44(+3.26%) |
Jul 06, 2020 | 13.36 | 13.58 | 13.15 | 13.32 | 166,789 | +0.22(+1.72%) |
Jul 02, 2020 | 13.28 | 13.50 | 13.10 | 13.10 | 105,200 | -0.24(-1.80%) |
Jul 01, 2020 | 13.51 | 13.51 | 12.95 | 13.34 | 278,022 | -0.05(-0.37%) |
Jun 30, 2020 | 12.89 | 13.47 | 12.71 | 13.39 | 203,466 | +0.56(+4.36%) |
Jun 29, 2020 | 12.84 | 12.84 | 12.63 | 12.83 | 127,705 | +0.17(+1.34%) |
Jun 26, 2020 | 12.56 | 12.70 | 12.22 | 12.66 | 83,500 | +0.09(+0.68%) |
Jun 25, 2020 | 12.41 | 12.57 | 12.29 | 12.57 | 68,909 | +0.12(+1.00%) |
Jun 24, 2020 | 12.51 | 12.82 | 12.25 | 12.45 | 146,923 | -0.38(-2.96%) |
Jun 23, 2020 | 12.79 | 12.96 | 12.67 | 12.83 | 290,279 | +0.27(+2.15%) |
Jun 22, 2020 | 12.28 | 12.75 | 12.23 | 12.56 | 177,647 | +0.60(+5.02%) |
Jun 19, 2020 | 11.72 | 12.14 | 11.72 | 11.96 | 79,100 | +0.37(+3.19%) |
Jun 18, 2020 | 11.79 | 11.85 | 11.52 | 11.59 | 70,589 | -0.19(-1.61%) |
Jun 17, 2020 | 11.78 | 11.96 | 11.73 | 11.78 | 50,241 | -0.04(-0.30%) |
Jun 16, 2020 | 12.39 | 12.39 | 11.76 | 11.81 | 107,534 | -0.35(-2.84%) |
Jun 15, 2020 | 11.47 | 12.20 | 11.30 | 12.16 | 113,410 | +0.22(+1.84%) |
Jun 12, 2020 | 12.02 | 12.35 | 11.85 | 11.94 | 112,000 | +0.04(+0.34%) |
Jun 11, 2020 | 12.85 | 12.85 | 11.77 | 11.90 | 213,609 | -0.97(-7.54%) |
Jun 10, 2020 | 12.53 | 12.92 | 12.09 | 12.87 | 176,395 | +0.59(+4.80%) |
Jun 09, 2020 | 12.27 | 12.52 | 12.21 | 12.28 | 126,353 | +0.06(+0.49%) |
Jun 08, 2020 | 12.09 | 12.22 | 11.93 | 12.22 | 114,963 | +0.22(+1.83%) |
Jun 05, 2020 | 12.06 | 12.06 | 11.58 | 12.00 | 239,100 | -0.27(-2.16%) |
Jun 04, 2020 | 12.34 | 12.41 | 12.09 | 12.27 | 135,362 | +0.20(+1.62%) |
Jun 03, 2020 | 12.40 | 12.40 | 11.88 | 12.07 | 270,448 | -0.42(-3.36%) |
Jun 02, 2020 | 13.23 | 13.37 | 12.46 | 12.49 | 272,629 | -0.66(-5.02%) |
Jun 01, 2020 | 12.80 | 13.15 | 12.67 | 13.15 | 395,159 | +0.54(+4.28%) |
May 29, 2020 | 12.50 | 12.69 | 12.41 | 12.61 | 159,000 | +0.48(+3.96%) |
May 28, 2020 | 12.35 | 12.46 | 12.01 | 12.13 | 349,409 | +0.12(+1.00%) |
May 27, 2020 | 11.90 | 12.06 | 11.54 | 12.01 | 270,380 | +0.06(+0.50%) |
May 26, 2020 | 12.70 | 12.70 | 11.95 | 11.95 | 277,329 | -0.59(-4.70%) |
May 22, 2020 | 12.75 | 12.84 | 12.50 | 12.54 | 124,100 | -0.02(-0.16%) |
May 21, 2020 | 12.88 | 12.89 | 12.25 | 12.56 | 162,476 | -0.41(-3.16%) |
May 20, 2020 | 12.97 | 13.12 | 12.80 | 12.97 | 269,702 | +0.18(+1.41%) |
May 19, 2020 | 12.40 | 12.93 | 12.37 | 12.79 | 375,321 | +0.52(+4.24%) |
May 18, 2020 | 12.65 | 12.73 | 12.15 | 12.27 | 573,822 | +0.12(+0.99%) |
May 15, 2020 | 11.90 | 12.15 | 11.66 | 12.15 | 381,600 | +0.85(+7.52%) |
May 14, 2020 | 10.85 | 11.32 | 10.80 | 11.30 | 506,132 | +0.37(+3.39%) |
May 13, 2020 | 11.17 | 11.22 | 10.75 | 10.93 | 150,286 | -0.07(-0.64%) |
May 12, 2020 | 11.24 | 11.39 | 10.98 | 11.00 | 69,471 | -0.06(-0.54%) |
May 11, 2020 | 11.24 | 11.42 | 10.88 | 11.06 | 83,817 | -0.34(-2.98%) |
May 08, 2020 | 11.21 | 11.50 | 11.21 | 11.40 | 367,400 | +0.17(+1.51%) |
May 07, 2020 | 10.79 | 11.38 | 10.79 | 11.23 | 75,072 | +0.39(+3.60%) |
May 06, 2020 | 10.95 | 11.21 | 10.76 | 10.84 | 71,653 | -0.27(-2.43%) |
May 05, 2020 | 11.00 | 11.20 | 10.85 | 11.11 | 122,058 | -0.03(-0.27%) |
May 04, 2020 | 10.89 | 11.14 | 10.89 | 11.14 | 116,536 | +0.26(+2.39%) |
May 01, 2020 | 10.70 | 10.89 | 10.51 | 10.88 | 183,800 | +0.18(+1.63%) |
Apr 30, 2020 | 10.84 | 11.21 | 10.60 | 10.71 | 194,131 | -0.49(-4.42%) |
Apr 29, 2020 | 11.20 | 11.23 | 10.88 | 11.20 | 149,584 | +0.25(+2.28%) |
Apr 28, 2020 | 10.93 | 10.99 | 10.61 | 10.95 | 125,208 | +0.05(+0.50%) |
Apr 27, 2020 | 10.90 | 11.02 | 10.60 | 10.89 | 253,369 | +0.12(+1.07%) |
Apr 24, 2020 | 10.93 | 10.93 | 10.45 | 10.78 | 134,500 | +0.13(+1.22%) |
Apr 23, 2020 | 10.60 | 11.00 | 10.40 | 10.65 | 181,699 | +0.37(+3.60%) |
Apr 22, 2020 | 10.02 | 10.28 | 10.00 | 10.28 | 94,524 | +0.46(+4.68%) |
Apr 21, 2020 | 9.640 | 9.830 | 9.551 | 9.820 | 161,789 | -0.04(-0.41%) |
Apr 20, 2020 | 9.690 | 9.980 | 9.630 | 9.860 | 272,531 | +0.33(+3.46%) |
Apr 17, 2020 | 9.500 | 9.688 | 9.500 | 9.530 | 53,100 | -0.28(-2.85%) |
Apr 16, 2020 | 9.790 | 9.890 | 9.570 | 9.810 | 68,392 | +0.19(+1.98%) |
Apr 15, 2020 | 9.810 | 9.810 | 9.290 | 9.620 | 82,125 | -0.19(-1.94%) |
Apr 14, 2020 | 10.11 | 10.40 | 9.686 | 9.810 | 135,531 | +0.07(+0.72%) |
Apr 13, 2020 | 8.890 | 9.800 | 8.830 | 9.740 | 134,336 | +0.64(+7.03%) |
Apr 09, 2020 | 8.500 | 9.100 | 8.500 | 9.100 | 123,500 | +0.79(+9.51%) |
Apr 08, 2020 | 8.440 | 8.440 | 8.190 | 8.310 | 40,772 | +0.07(+0.85%) |
Apr 07, 2020 | 8.550 | 8.550 | 8.188 | 8.240 | 107,620 | +0.05(+0.61%) |
Apr 06, 2020 | 8.000 | 8.310 | 7.948 | 8.190 | 129,987 | +0.44(+5.68%) |
Apr 03, 2020 | 7.750 | 8.170 | 7.690 | 7.750 | 53,700 | -0.15(-1.90%) |
Apr 02, 2020 | 7.850 | 8.117 | 7.720 | 7.900 | 60,886 | +0.26(+3.40%) |
Apr 01, 2020 | 7.580 | 7.780 | 7.450 | 7.640 | 86,373 | +0.01(+0.13%) |
Mar 31, 2020 | 7.800 | 7.960 | 7.585 | 7.630 | 34,554 | -0.18(-2.30%) |
Mar 30, 2020 | 7.620 | 8.169 | 7.530 | 7.810 | 53,082 | -0.10(-1.26%) |
Mar 27, 2020 | 8.260 | 8.405 | 7.880 | 7.910 | 54,700 | -0.72(-8.34%) |
Mar 26, 2020 | 9.060 | 9.180 | 8.327 | 8.630 | 88,085 | +0.04(+0.47%) |
Mar 25, 2020 | 8.240 | 8.781 | 8.100 | 8.590 | 125,954 | +0.35(+4.25%) |
Mar 24, 2020 | 7.900 | 8.310 | 7.790 | 8.240 | 146,299 | +1.02(+14.05%) |
Mar 23, 2020 | 6.670 | 7.490 | 6.670 | 7.225 | 176,295 | +0.38(+5.47%) |
Mar 20, 2020 | 7.680 | 7.790 | 6.820 | 6.850 | 113,700 | -0.15(-2.14%) |
Mar 19, 2020 | 7.690 | 7.870 | 6.280 | 7.000 | 188,226 | +0.01(+0.14%) |
Mar 18, 2020 | 7.500 | 8.120 | 6.885 | 6.990 | 117,640 | -1.05(-13.06%) |
Mar 17, 2020 | 7.350 | 8.236 | 6.999 | 8.040 | 304,580 | +1.06(+15.19%) |
Mar 16, 2020 | 5.740 | 7.380 | 5.615 | 6.980 | 247,804 | +0.98(+16.33%) |
Mar 13, 2020 | 8.280 | 8.280 | 6.000 | 6.000 | 393,400 | -1.56(-20.63%) |
Mar 12, 2020 | 7.300 | 8.330 | 6.840 | 7.560 | 213,127 | -1.01(-11.79%) |
Mar 11, 2020 | 9.340 | 9.340 | 8.450 | 8.570 | 76,702 | -0.77(-8.24%) |
Mar 10, 2020 | 9.160 | 9.410 | 8.900 | 9.340 | 906,636 | +0.18(+1.97%) |
Mar 09, 2020 | 9.250 | 9.660 | 9.160 | 9.160 | 165,390 | -0.83(-8.31%) |
Mar 06, 2020 | 10.20 | 10.20 | 9.610 | 9.990 | 203,300 | -0.16(-1.58%) |
Mar 05, 2020 | 10.01 | 10.20 | 9.930 | 10.15 | 217,738 | +0.12(+1.20%) |
Mar 04, 2020 | 10.19 | 10.24 | 9.836 | 10.03 | 93,432 | +0.03(+0.30%) |
Mar 03, 2020 | 9.640 | 10.34 | 9.640 | 10.00 | 131,909 | +0.36(+3.73%) |
Mar 02, 2020 | 9.350 | 9.650 | 9.350 | 9.640 | 84,769 | +0.40(+4.33%) |
Feb 28, 2020 | 9.460 | 9.650 | 8.890 | 9.240 | 310,100 | -0.93(-9.14%) |
Feb 27, 2020 | 10.92 | 11.00 | 10.16 | 10.17 | 121,336 | -0.73(-6.70%) |
Feb 26, 2020 | 11.10 | 11.10 | 10.85 | 10.90 | 78,627 | -0.06(-0.55%) |
Feb 25, 2020 | 11.22 | 11.40 | 10.96 | 10.96 | 441,409 | -0.32(-2.84%) |
Feb 24, 2020 | 11.72 | 11.73 | 11.12 | 11.28 | 207,650 | +0.01(+0.11%) |
Feb 21, 2020 | 11.01 | 11.27 | 11.01 | 11.27 | 242,700 | +0.41(+3.75%) |
Feb 20, 2020 | 10.93 | 10.95 | 10.80 | 10.86 | 114,811 | +0.00(+0.00%) |
Feb 19, 2020 | 10.80 | 10.87 | 10.69 | 10.86 | 130,550 | +0.20(+1.87%) |
Feb 18, 2020 | 10.24 | 10.66 | 10.24 | 10.66 | 378,192 | +0.45(+4.41%) |
Feb 14, 2020 | 10.15 | 10.31 | 10.15 | 10.21 | 34,200 | +0.04(+0.39%) |
Feb 13, 2020 | 10.16 | 10.24 | 10.15 | 10.17 | 22,567 | +0.04(+0.39%) |
Feb 12, 2020 | 10.19 | 10.22 | 10.13 | 10.13 | 56,588 | -0.09(-0.85%) |
Feb 11, 2020 | 10.09 | 10.29 | 10.09 | 10.22 | 61,656 | +0.03(+0.26%) |
Feb 10, 2020 | 10.19 | 10.26 | 10.14 | 10.19 | 58,889 | +0.06(+0.59%) |
Feb 07, 2020 | 10.42 | 10.42 | 10.13 | 10.13 | 47,600 | -0.26(-2.50%) |
Feb 06, 2020 | 10.22 | 10.39 | 10.21 | 10.39 | 104,815 | +0.17(+1.66%) |
Feb 05, 2020 | 10.26 | 10.28 | 10.14 | 10.22 | 37,811 | +0.06(+0.59%) |
Feb 04, 2020 | 10.35 | 10.35 | 10.06 | 10.16 | 65,998 | -0.19(-1.83%) |
Feb 03, 2020 | 10.53 | 10.53 | 10.32 | 10.35 | 80,846 | -0.21(-1.99%) |
Jan 31, 2020 | 10.50 | 10.62 | 10.42 | 10.56 | 61,300 | +0.06(+0.55%) |
Jan 30, 2020 | 10.52 | 10.52 | 10.42 | 10.50 | 47,009 | +0.02(+0.21%) |
Jan 29, 2020 | 10.29 | 10.51 | 10.26 | 10.48 | 37,088 | +0.19(+1.85%) |
Jan 28, 2020 | 10.50 | 10.56 | 10.26 | 10.29 | 79,086 | -0.29(-2.74%) |
Jan 27, 2020 | 10.96 | 10.96 | 10.55 | 10.58 | 82,863 | -0.14(-1.29%) |
Jan 24, 2020 | 10.66 | 10.73 | 10.54 | 10.72 | 37,000 | +0.13(+1.21%) |
Jan 23, 2020 | 10.64 | 10.71 | 10.58 | 10.59 | 55,284 | -0.02(-0.19%) |
Jan 22, 2020 | 10.60 | 10.69 | 10.55 | 10.61 | 49,616 | +0.04(+0.38%) |
Jan 21, 2020 | 10.42 | 10.60 | 10.32 | 10.57 | 67,643 | +0.15(+1.44%) |
Jan 17, 2020 | 10.62 | 10.63 | 10.38 | 10.42 | 126,000 | -0.20(-1.88%) |
Jan 16, 2020 | 10.67 | 10.70 | 10.55 | 10.62 | 24,440 | -0.09(-0.84%) |
Jan 15, 2020 | 10.65 | 10.71 | 10.49 | 10.71 | 74,134 | +0.21(+2.00%) |
Jan 14, 2020 | 10.33 | 10.54 | 10.31 | 10.50 | 92,391 | +0.10(+0.96%) |
Jan 13, 2020 | 10.58 | 10.58 | 10.37 | 10.40 | 67,457 | -0.18(-1.70%) |
Jan 10, 2020 | 10.61 | 10.64 | 10.47 | 10.58 | 67,900 | +0.09(+0.86%) |
Jan 09, 2020 | 10.47 | 10.60 | 10.44 | 10.49 | 88,238 | -0.13(-1.22%) |
Jan 08, 2020 | 11.11 | 11.11 | 10.61 | 10.62 | 95,109 | -0.50(-4.50%) |
Jan 07, 2020 | 11.11 | 11.18 | 10.96 | 11.12 | 109,633 | +0.10(+0.91%) |
Jan 06, 2020 | 11.26 | 11.30 | 10.95 | 11.02 | 74,406 | -0.04(-0.36%) |
Jan 03, 2020 | 11.30 | 11.38 | 11.04 | 11.06 | 88,800 | -0.09(-0.81%) |
Jan 02, 2020 | 11.39 | 11.39 | 11.08 | 11.15 | 219,088 | -0.08(-0.71%) |
Dec 31, 2019 | 11.41 | 11.45 | 11.20 | 11.23 | 157,700 | -0.02(-0.18%) |
Dec 30, 2019 | 10.99 | 11.28 | 10.99 | 11.25 | 104,260 | +0.23(+2.09%) |
Dec 27, 2019 | 11.17 | 11.20 | 11.01 | 11.02 | 84,100 | -0.13(-1.17%) |
Dec 26, 2019 | 11.04 | 11.23 | 10.97 | 11.15 | 279,897 | +0.19(+1.73%) |
Dec 24, 2019 | 10.75 | 10.98 | 10.65 | 10.96 | 92,600 | +0.38(+3.59%) |
Dec 23, 2019 | 10.22 | 10.60 | 10.20 | 10.58 | 93,543 | +0.38(+3.73%) |
Dec 20, 2019 | 10.41 | 10.46 | 10.16 | 10.20 | 196,700 | -0.11(-1.07%) |
Dec 19, 2019 | 10.27 | 10.34 | 10.25 | 10.31 | 49,858 | -0.03(-0.29%) |
Dec 18, 2019 | 10.33 | 10.35 | 10.20 | 10.34 | 139,123 | +0.01(+0.10%) |
Dec 17, 2019 | 10.32 | 10.35 | 10.26 | 10.33 | 58,916 | -0.02(-0.19%) |
Dec 16, 2019 | 10.62 | 10.62 | 10.34 | 10.35 | 53,773 | -0.28(-2.63%) |
Dec 13, 2019 | 10.39 | 10.65 | 10.39 | 10.63 | 84,700 | +0.16(+1.53%) |
Dec 12, 2019 | 10.55 | 10.63 | 10.43 | 10.47 | 34,478 | +0.02(+0.23%) |
Dec 11, 2019 | 10.40 | 10.52 | 10.35 | 10.45 | 59,581 | +0.15(+1.42%) |
Dec 10, 2019 | 10.20 | 10.35 | 10.20 | 10.30 | 69,572 | +0.10(+0.98%) |
Dec 09, 2019 | 10.27 | 10.31 | 10.16 | 10.20 | 55,521 | -0.06(-0.58%) |
Dec 06, 2019 | 10.44 | 10.44 | 10.25 | 10.26 | 95,900 | -0.32(-3.02%) |
Dec 05, 2019 | 10.44 | 10.67 | 10.44 | 10.58 | 213,872 | +0.10(+0.91%) |
Dec 04, 2019 | 10.40 | 10.51 | 10.39 | 10.48 | 58,221 | -0.01(-0.10%) |
Dec 03, 2019 | 10.31 | 10.53 | 10.31 | 10.49 | 61,164 | +0.29(+2.84%) |
Dec 02, 2019 | 10.15 | 10.29 | 10.12 | 10.21 | 46,938 | +0.05(+0.49%) |
Nov 29, 2019 | 9.960 | 10.20 | 9.960 | 10.15 | 45,000 | +0.23(+2.27%) |
Nov 27, 2019 | 10.00 | 10.00 | 9.833 | 9.930 | 25,200 | -0.13(-1.30%) |
Nov 26, 2019 | 9.790 | 10.07 | 9.790 | 10.06 | 60,953 | +0.25(+2.55%) |
Nov 25, 2019 | 9.900 | 9.946 | 9.801 | 9.810 | 44,782 | -0.14(-1.37%) |
Nov 22, 2019 | 10.05 | 10.05 | 9.890 | 9.946 | 197,700 | -0.03(-0.34%) |
Nov 21, 2019 | 10.22 | 10.23 | 9.980 | 9.980 | 43,552 | -0.23(-2.25%) |
Nov 20, 2019 | 10.21 | 10.22 | 10.11 | 10.21 | 30,401 | +0.07(+0.69%) |
Nov 19, 2019 | 10.25 | 10.29 | 10.11 | 10.14 | 157,991 | -0.04(-0.44%) |
Nov 18, 2019 | 10.00 | 10.22 | 10.00 | 10.19 | 40,982 | +0.18(+1.75%) |
Nov 15, 2019 | 10.05 | 10.11 | 10.01 | 10.01 | 98,000 | -0.04(-0.40%) |
Nov 14, 2019 | 10.09 | 10.09 | 9.990 | 10.05 | 29,922 | +0.01(+0.10%) |
Nov 13, 2019 | 10.01 | 10.10 | 10.00 | 10.04 | 14,987 | +0.10(+1.01%) |
Nov 12, 2019 | 9.920 | 9.970 | 9.750 | 9.940 | 31,372 | +0.03(+0.30%) |
Nov 11, 2019 | 9.940 | 9.950 | 9.800 | 9.910 | 38,674 | +0.03(+0.30%) |
Nov 08, 2019 | 9.750 | 10.03 | 9.750 | 9.880 | 50,300 | +0.04(+0.41%) |
Nov 07, 2019 | 10.11 | 10.11 | 9.760 | 9.840 | 149,374 | -0.28(-2.72%) |
Nov 06, 2019 | 10.07 | 10.17 | 9.950 | 10.12 | 74,316 | +0.06(+0.55%) |
Nov 05, 2019 | 10.06 | 10.14 | 9.890 | 10.06 | 82,630 | -0.13(-1.28%) |
Nov 04, 2019 | 10.37 | 10.37 | 10.19 | 10.19 | 42,760 | -0.17(-1.64%) |
Nov 01, 2019 | 10.26 | 10.36 | 10.17 | 10.36 | 83,800 | +0.14(+1.37%) |
Oct 31, 2019 | 10.10 | 10.30 | 10.08 | 10.22 | 101,427 | +0.24(+2.45%) |
Oct 30, 2019 | 9.940 | 10.00 | 9.765 | 9.976 | 84,117 | +0.15(+1.48%) |
Oct 29, 2019 | 9.750 | 9.942 | 9.706 | 9.830 | 49,036 | +0.04(+0.41%) |
Oct 28, 2019 | 9.930 | 9.930 | 9.720 | 9.790 | 35,642 | -0.16(-1.56%) |
Oct 25, 2019 | 9.900 | 10.16 | 9.840 | 9.945 | 81,200 | +0.17(+1.69%) |
Oct 24, 2019 | 9.580 | 9.800 | 9.580 | 9.780 | 34,119 | +0.21(+2.25%) |
Oct 23, 2019 | 9.470 | 9.636 | 9.470 | 9.565 | 35,898 | +0.06(+0.68%) |
Oct 22, 2019 | 9.480 | 9.585 | 9.449 | 9.500 | 114,422 | -0.04(-0.42%) |
Oct 21, 2019 | 9.735 | 9.766 | 9.490 | 9.540 | 38,264 | -0.12(-1.25%) |
Oct 18, 2019 | 9.750 | 9.750 | 9.582 | 9.661 | 23,600 | +0.02(+0.22%) |
Oct 17, 2019 | 9.370 | 9.700 | 9.370 | 9.640 | 64,734 | +0.29(+3.10%) |
Oct 16, 2019 | 9.220 | 9.379 | 9.205 | 9.350 | 166,930 | +0.13(+1.41%) |
Oct 15, 2019 | 9.610 | 9.610 | 9.200 | 9.220 | 175,197 | -0.30(-3.15%) |
Oct 14, 2019 | 9.500 | 9.646 | 9.500 | 9.520 | 22,765 | +0.02(+0.21%) |
Oct 11, 2019 | 9.690 | 9.743 | 9.380 | 9.500 | 191,600 | -0.31(-3.16%) |
Oct 10, 2019 | 9.900 | 9.900 | 9.680 | 9.810 | 79,927 | -0.01(-0.10%) |
Oct 09, 2019 | 10.11 | 10.11 | 9.770 | 9.820 | 56,873 | -0.20(-2.00%) |
Oct 08, 2019 | 10.03 | 10.03 | 9.833 | 10.02 | 51,231 | +0.22(+2.24%) |
Oct 07, 2019 | 9.740 | 9.914 | 9.740 | 9.800 | 29,435 | -0.06(-0.61%) |
Oct 04, 2019 | 9.700 | 9.900 | 9.640 | 9.860 | 47,200 | +0.13(+1.34%) |
Oct 03, 2019 | 9.610 | 10.01 | 9.610 | 9.730 | 79,169 | +0.01(+0.10%) |
Oct 02, 2019 | 9.920 | 9.920 | 9.690 | 9.720 | 119,796 | +0.06(+0.62%) |
Oct 01, 2019 | 9.630 | 9.880 | 9.580 | 9.660 | 84,098 | -0.01(-0.10%) |
Sep 30, 2019 | 9.890 | 10.05 | 9.600 | 9.670 | 134,648 | -0.39(-3.88%) |
Sep 27, 2019 | 10.07 | 10.19 | 9.939 | 10.06 | 74,000 | -0.15(-1.47%) |
Sep 26, 2019 | 10.45 | 10.47 | 10.21 | 10.21 | 51,897 | -0.19(-1.83%) |
Sep 25, 2019 | 10.85 | 10.90 | 10.28 | 10.40 | 136,801 | -0.39(-3.61%) |
Sep 24, 2019 | 10.69 | 10.79 | 10.50 | 10.79 | 68,920 | +0.10(+0.98%) |
Sep 23, 2019 | 10.54 | 10.70 | 10.50 | 10.69 | 111,260 | +0.35(+3.39%) |
Sep 20, 2019 | 10.25 | 10.34 | 10.05 | 10.34 | 85,300 | +0.21(+2.02%) |
Sep 19, 2019 | 10.23 | 10.23 | 10.06 | 10.13 | 94,657 | -0.01(-0.10%) |
Sep 18, 2019 | 10.37 | 10.46 | 9.920 | 10.14 | 85,971 | -0.08(-0.78%) |
Sep 17, 2019 | 10.03 | 10.29 | 10.03 | 10.22 | 75,231 | +0.16(+1.59%) |
Sep 16, 2019 | 10.12 | 10.15 | 9.892 | 10.06 | 84,498 | +0.14(+1.41%) |
Sep 13, 2019 | 10.20 | 10.30 | 9.900 | 9.920 | 249,800 | -0.30(-2.94%) |
Sep 12, 2019 | 10.60 | 10.71 | 10.20 | 10.22 | 110,467 | -0.10(-0.97%) |
Sep 11, 2019 | 10.15 | 10.43 | 10.10 | 10.32 | 54,594 | +0.08(+0.78%) |
Sep 10, 2019 | 10.10 | 10.34 | 10.00 | 10.24 | 104,201 | +0.03(+0.29%) |
Sep 09, 2019 | 10.50 | 10.55 | 10.13 | 10.21 | 286,342 | -0.29(-2.76%) |
Sep 06, 2019 | 10.72 | 10.99 | 10.50 | 10.50 | 132,500 | -0.34(-3.09%) |
Sep 05, 2019 | 11.15 | 11.18 | 10.76 | 10.84 | 440,969 | -0.51(-4.54%) |
Sep 04, 2019 | 11.25 | 11.36 | 11.16 | 11.35 | 274,386 | +0.17(+1.52%) |