Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 5.500 | 5.500 | 5.040 | 5.270 | 470,046 | -0.09(-1.68%) |
Aug 28, 2020 | 4.950 | 5.400 | 4.850 | 5.360 | 276,500 | +0.50(+10.29%) |
Aug 27, 2020 | 4.750 | 5.005 | 4.710 | 4.860 | 338,797 | +0.13(+2.75%) |
Aug 26, 2020 | 4.810 | 4.940 | 4.670 | 4.730 | 365,231 | -0.08(-1.66%) |
Aug 25, 2020 | 4.740 | 4.840 | 4.651 | 4.810 | 289,776 | -0.02(-0.41%) |
Aug 24, 2020 | 4.390 | 4.840 | 4.330 | 4.830 | 388,886 | +0.51(+11.81%) |
Aug 21, 2020 | 4.220 | 4.340 | 4.060 | 4.320 | 288,100 | +0.08(+1.89%) |
Aug 20, 2020 | 4.390 | 4.390 | 4.100 | 4.240 | 320,241 | -0.20(-4.50%) |
Aug 19, 2020 | 4.508 | 4.540 | 4.328 | 4.440 | 240,015 | -0.10(-2.20%) |
Aug 18, 2020 | 4.640 | 4.640 | 4.360 | 4.540 | 185,513 | -0.12(-2.58%) |
Aug 17, 2020 | 4.710 | 4.750 | 4.420 | 4.660 | 166,743 | -0.02(-0.43%) |
Aug 14, 2020 | 4.510 | 4.720 | 4.470 | 4.680 | 233,700 | +0.16(+3.54%) |
Aug 13, 2020 | 4.580 | 4.610 | 4.400 | 4.520 | 194,044 | -0.06(-1.31%) |
Aug 12, 2020 | 4.700 | 4.740 | 4.450 | 4.580 | 154,211 | -0.06(-1.29%) |
Aug 11, 2020 | 4.850 | 4.990 | 4.540 | 4.640 | 365,730 | -0.09(-1.90%) |
Aug 10, 2020 | 4.470 | 4.850 | 4.270 | 4.730 | 292,281 | +0.24(+5.35%) |
Aug 07, 2020 | 4.220 | 4.600 | 4.190 | 4.490 | 214,000 | +0.22(+5.15%) |
Aug 06, 2020 | 4.300 | 4.400 | 4.210 | 4.270 | 225,307 | +0.00(+0.12%) |
Aug 05, 2020 | 4.290 | 4.380 | 4.200 | 4.265 | 235,122 | +0.03(+0.83%) |
Aug 04, 2020 | 4.380 | 4.390 | 4.200 | 4.230 | 239,617 | -0.14(-3.31%) |
Aug 03, 2020 | 4.400 | 4.450 | 4.320 | 4.375 | 159,429 | -0.01(-0.23%) |
Jul 31, 2020 | 4.250 | 4.390 | 4.200 | 4.385 | 219,500 | +0.12(+2.69%) |
Jul 30, 2020 | 4.290 | 4.410 | 4.170 | 4.270 | 222,918 | -0.11(-2.51%) |
Jul 29, 2020 | 4.290 | 4.460 | 4.260 | 4.380 | 142,237 | +0.13(+3.06%) |
Jul 28, 2020 | 4.220 | 4.345 | 4.220 | 4.250 | 303,493 | +0.06(+1.43%) |
Jul 27, 2020 | 4.260 | 4.300 | 4.110 | 4.190 | 372,101 | -0.11(-2.56%) |
Jul 24, 2020 | 4.310 | 4.400 | 4.230 | 4.300 | 146,100 | +0.00(+0.00%) |
Jul 23, 2020 | 4.300 | 4.450 | 4.260 | 4.300 | 277,253 | -0.01(-0.23%) |
Jul 22, 2020 | 4.410 | 4.470 | 4.265 | 4.310 | 204,441 | -0.16(-3.58%) |
Jul 21, 2020 | 4.450 | 4.570 | 4.220 | 4.470 | 671,921 | +0.31(+7.58%) |
Jul 20, 2020 | 4.380 | 4.400 | 4.140 | 4.155 | 174,562 | -0.25(-5.57%) |
Jul 17, 2020 | 4.520 | 4.605 | 4.335 | 4.400 | 275,100 | -0.13(-2.87%) |
Jul 16, 2020 | 4.370 | 4.620 | 4.270 | 4.530 | 131,116 | +0.16(+3.66%) |
Jul 15, 2020 | 4.370 | 4.550 | 4.240 | 4.370 | 209,880 | +0.17(+4.05%) |
Jul 14, 2020 | 4.070 | 4.220 | 4.000 | 4.200 | 323,526 | +0.10(+2.44%) |
Jul 13, 2020 | 4.080 | 4.232 | 3.930 | 4.100 | 294,545 | +0.07(+1.86%) |
Jul 10, 2020 | 4.000 | 4.110 | 3.950 | 4.025 | 264,200 | +0.05(+1.13%) |
Jul 09, 2020 | 4.080 | 4.110 | 3.900 | 3.980 | 216,613 | -0.14(-3.40%) |
Jul 08, 2020 | 4.030 | 4.140 | 3.830 | 4.120 | 434,920 | +0.10(+2.49%) |
Jul 07, 2020 | 4.250 | 4.250 | 4.000 | 4.020 | 314,284 | -0.26(-6.07%) |
Jul 06, 2020 | 4.590 | 4.590 | 4.170 | 4.280 | 191,846 | -0.16(-3.60%) |
Jul 02, 2020 | 4.500 | 4.510 | 4.260 | 4.440 | 319,700 | +0.25(+5.97%) |
Jul 01, 2020 | 4.440 | 4.630 | 4.180 | 4.190 | 230,052 | -0.25(-5.63%) |
Jun 30, 2020 | 4.420 | 4.530 | 4.140 | 4.440 | 198,390 | -0.02(-0.45%) |
Jun 29, 2020 | 4.190 | 4.490 | 3.900 | 4.460 | 412,534 | +0.41(+10.12%) |
Jun 26, 2020 | 4.310 | 4.380 | 4.010 | 4.050 | 454,500 | -0.19(-4.48%) |
Jun 25, 2020 | 4.290 | 4.330 | 3.970 | 4.240 | 599,199 | -0.10(-2.30%) |
Jun 24, 2020 | 4.610 | 4.700 | 4.330 | 4.340 | 465,433 | -0.28(-6.06%) |
Jun 23, 2020 | 4.950 | 4.990 | 4.620 | 4.620 | 322,176 | -0.24(-4.94%) |
Jun 22, 2020 | 4.690 | 4.900 | 4.550 | 4.860 | 535,685 | +0.21(+4.52%) |
Jun 19, 2020 | 5.050 | 5.200 | 4.650 | 4.650 | 620,500 | -0.31(-6.25%) |
Jun 18, 2020 | 5.120 | 5.180 | 4.900 | 4.960 | 341,722 | -0.29(-5.52%) |
Jun 17, 2020 | 5.930 | 5.930 | 5.170 | 5.250 | 351,427 | -0.70(-11.76%) |
Jun 16, 2020 | 5.870 | 6.100 | 5.770 | 5.950 | 257,965 | +0.45(+8.18%) |
Jun 15, 2020 | 5.300 | 5.600 | 5.130 | 5.500 | 253,192 | +0.02(+0.36%) |
Jun 12, 2020 | 5.750 | 5.900 | 5.300 | 5.480 | 250,400 | +0.06(+1.11%) |
Jun 11, 2020 | 5.940 | 5.940 | 5.305 | 5.420 | 301,882 | -1.05(-16.23%) |
Jun 10, 2020 | 6.980 | 6.980 | 6.320 | 6.470 | 309,311 | -0.50(-7.24%) |
Jun 09, 2020 | 7.050 | 7.225 | 6.660 | 6.975 | 313,686 | -0.21(-2.86%) |
Jun 08, 2020 | 7.650 | 7.650 | 6.860 | 7.180 | 347,014 | +0.02(+0.28%) |
Jun 05, 2020 | 6.720 | 7.350 | 6.630 | 7.160 | 414,100 | +0.80(+12.58%) |
Jun 04, 2020 | 6.370 | 6.740 | 6.090 | 6.360 | 390,447 | +0.00(+0.00%) |
Jun 03, 2020 | 6.020 | 6.520 | 5.745 | 6.360 | 465,883 | +0.46(+7.80%) |
Jun 02, 2020 | 5.760 | 6.110 | 5.690 | 5.900 | 351,341 | +0.17(+2.97%) |
Jun 01, 2020 | 5.260 | 6.310 | 5.260 | 5.730 | 377,517 | +0.48(+9.14%) |
May 29, 2020 | 6.030 | 6.230 | 5.215 | 5.250 | 537,300 | -0.88(-14.36%) |
May 28, 2020 | 6.640 | 6.750 | 5.960 | 6.130 | 376,173 | +0.01(+0.16%) |
May 27, 2020 | 5.660 | 6.150 | 5.510 | 6.120 | 183,330 | +0.66(+12.09%) |
May 26, 2020 | 5.090 | 5.490 | 5.090 | 5.460 | 196,113 | +0.58(+11.89%) |
May 22, 2020 | 5.030 | 5.030 | 4.800 | 4.880 | 73,000 | -0.12(-2.40%) |
May 21, 2020 | 4.690 | 5.090 | 4.690 | 5.000 | 190,003 | +0.34(+7.30%) |
May 20, 2020 | 4.940 | 5.000 | 4.640 | 4.660 | 184,551 | -0.12(-2.51%) |
May 19, 2020 | 4.800 | 4.980 | 4.500 | 4.780 | 140,432 | -0.02(-0.42%) |
May 18, 2020 | 4.510 | 4.930 | 4.440 | 4.800 | 224,735 | +0.56(+13.21%) |
May 15, 2020 | 4.220 | 4.300 | 4.010 | 4.240 | 136,900 | -0.01(-0.24%) |
May 14, 2020 | 4.070 | 4.280 | 3.820 | 4.250 | 174,289 | +0.15(+3.66%) |
May 13, 2020 | 4.510 | 4.510 | 4.020 | 4.100 | 171,889 | -0.44(-9.69%) |
May 12, 2020 | 4.800 | 4.860 | 4.510 | 4.540 | 156,122 | -0.19(-4.02%) |
May 11, 2020 | 4.860 | 4.860 | 4.463 | 4.730 | 200,043 | -0.25(-5.02%) |
May 08, 2020 | 4.740 | 4.990 | 4.740 | 4.980 | 180,900 | +0.37(+8.03%) |
May 07, 2020 | 4.490 | 4.760 | 4.480 | 4.610 | 128,590 | +0.19(+4.30%) |
May 06, 2020 | 4.650 | 4.840 | 4.255 | 4.420 | 212,998 | -0.21(-4.54%) |
May 05, 2020 | 5.120 | 5.310 | 4.600 | 4.630 | 278,011 | -0.50(-9.75%) |
May 04, 2020 | 5.090 | 5.410 | 4.860 | 5.130 | 211,778 | -0.07(-1.35%) |
May 01, 2020 | 5.470 | 5.550 | 5.040 | 5.200 | 312,600 | -0.31(-5.63%) |
Apr 30, 2020 | 5.440 | 5.790 | 5.170 | 5.510 | 512,322 | +0.02(+0.36%) |
Apr 29, 2020 | 5.580 | 5.800 | 5.430 | 5.490 | 246,805 | +0.09(+1.67%) |
Apr 28, 2020 | 5.000 | 5.435 | 5.000 | 5.400 | 325,618 | +0.55(+11.34%) |
Apr 27, 2020 | 4.470 | 4.960 | 4.410 | 4.850 | 164,317 | +0.48(+10.98%) |
Apr 24, 2020 | 4.340 | 4.450 | 4.270 | 4.370 | 93,700 | +0.04(+0.92%) |
Apr 23, 2020 | 4.240 | 4.489 | 4.190 | 4.330 | 130,969 | +0.12(+2.85%) |
Apr 22, 2020 | 4.420 | 4.510 | 4.180 | 4.210 | 134,209 | -0.16(-3.66%) |
Apr 21, 2020 | 4.220 | 4.380 | 4.160 | 4.370 | 170,354 | +0.07(+1.63%) |
Apr 20, 2020 | 4.510 | 4.650 | 4.220 | 4.300 | 183,752 | -0.33(-7.13%) |
Apr 17, 2020 | 4.830 | 4.980 | 4.610 | 4.630 | 127,600 | +0.07(+1.54%) |
Apr 16, 2020 | 5.060 | 5.220 | 4.530 | 4.560 | 223,843 | -0.53(-10.41%) |
Apr 15, 2020 | 5.000 | 5.170 | 4.730 | 5.090 | 486,710 | -0.02(-0.39%) |
Apr 14, 2020 | 5.470 | 5.540 | 4.880 | 5.110 | 332,382 | -0.25(-4.66%) |
Apr 13, 2020 | 5.260 | 5.400 | 4.950 | 5.360 | 324,079 | +0.07(+1.32%) |
Apr 09, 2020 | 4.910 | 5.430 | 4.910 | 5.290 | 317,800 | +0.59(+12.55%) |
Apr 08, 2020 | 4.190 | 4.760 | 4.100 | 4.700 | 350,048 | +0.62(+15.20%) |
Apr 07, 2020 | 3.730 | 4.160 | 3.710 | 4.080 | 409,279 | +0.56(+15.91%) |
Apr 06, 2020 | 3.440 | 3.880 | 3.430 | 3.520 | 337,412 | +0.28(+8.64%) |
Apr 03, 2020 | 3.320 | 3.490 | 3.120 | 3.240 | 466,600 | -0.07(-2.11%) |
Apr 02, 2020 | 3.590 | 3.693 | 3.240 | 3.310 | 318,990 | -0.25(-7.02%) |
Apr 01, 2020 | 4.010 | 4.156 | 3.520 | 3.560 | 321,372 | -0.56(-13.59%) |
Mar 31, 2020 | 4.130 | 4.330 | 4.000 | 4.120 | 263,575 | -0.12(-2.83%) |
Mar 30, 2020 | 4.370 | 4.370 | 4.050 | 4.240 | 220,513 | -0.10(-2.30%) |
Mar 27, 2020 | 4.300 | 4.433 | 4.010 | 4.340 | 402,900 | -0.10(-2.25%) |
Mar 26, 2020 | 4.400 | 4.610 | 4.189 | 4.440 | 320,788 | +0.13(+3.02%) |
Mar 25, 2020 | 4.250 | 4.430 | 3.930 | 4.310 | 258,007 | +0.16(+3.86%) |
Mar 24, 2020 | 3.940 | 4.240 | 3.850 | 4.150 | 299,418 | +0.38(+10.08%) |
Mar 23, 2020 | 3.870 | 3.950 | 3.650 | 3.770 | 412,810 | +0.02(+0.53%) |
Mar 20, 2020 | 4.300 | 4.460 | 3.700 | 3.750 | 422,700 | -0.56(-12.99%) |
Mar 19, 2020 | 3.680 | 4.750 | 3.680 | 4.310 | 549,718 | +0.70(+19.39%) |
Mar 18, 2020 | 3.660 | 4.060 | 3.240 | 3.610 | 352,506 | -0.21(-5.50%) |
Mar 17, 2020 | 4.260 | 4.310 | 3.520 | 3.820 | 627,173 | -0.15(-3.78%) |
Mar 16, 2020 | 4.760 | 5.100 | 3.910 | 3.970 | 459,478 | -1.15(-22.46%) |
Mar 13, 2020 | 5.180 | 5.414 | 4.625 | 5.120 | 419,400 | +0.27(+5.57%) |
Mar 12, 2020 | 5.420 | 5.433 | 4.750 | 4.850 | 541,900 | -0.96(-16.52%) |
Mar 11, 2020 | 6.020 | 6.170 | 5.360 | 5.810 | 760,187 | -0.58(-9.08%) |
Mar 10, 2020 | 7.460 | 7.537 | 6.170 | 6.390 | 544,068 | -0.86(-11.86%) |
Mar 09, 2020 | 7.970 | 7.970 | 7.190 | 7.250 | 524,816 | -0.99(-12.01%) |
Mar 06, 2020 | 7.900 | 8.390 | 7.900 | 8.240 | 297,300 | +0.23(+2.87%) |
Mar 05, 2020 | 8.260 | 8.360 | 7.910 | 8.010 | 358,281 | -0.47(-5.54%) |
Mar 04, 2020 | 7.840 | 8.500 | 7.680 | 8.480 | 695,030 | +0.70(+9.00%) |
Mar 03, 2020 | 7.840 | 8.080 | 7.560 | 7.780 | 253,492 | -0.01(-0.19%) |
Mar 02, 2020 | 8.220 | 8.260 | 7.770 | 7.795 | 287,225 | -0.46(-5.63%) |
Feb 28, 2020 | 7.910 | 8.330 | 7.860 | 8.260 | 348,500 | +0.20(+2.42%) |
Feb 27, 2020 | 8.230 | 8.320 | 8.010 | 8.065 | 348,248 | -0.40(-4.67%) |
Feb 26, 2020 | 8.650 | 8.690 | 8.420 | 8.460 | 218,877 | -0.13(-1.57%) |
Feb 25, 2020 | 8.970 | 9.010 | 8.500 | 8.595 | 196,597 | -0.37(-4.07%) |
Feb 24, 2020 | 8.750 | 9.080 | 8.750 | 8.960 | 224,217 | -0.27(-2.93%) |
Feb 21, 2020 | 9.560 | 9.560 | 9.130 | 9.230 | 196,400 | -0.37(-3.85%) |
Feb 20, 2020 | 9.500 | 9.625 | 9.420 | 9.600 | 148,638 | +0.03(+0.31%) |
Feb 19, 2020 | 9.670 | 9.705 | 9.210 | 9.570 | 214,855 | -0.10(-1.03%) |
Feb 18, 2020 | 9.600 | 9.840 | 9.600 | 9.670 | 167,686 | +0.03(+0.31%) |
Feb 14, 2020 | 9.770 | 9.900 | 9.550 | 9.640 | 156,100 | -0.15(-1.53%) |
Feb 13, 2020 | 9.740 | 9.880 | 9.690 | 9.790 | 122,043 | +0.00(+0.00%) |
Feb 12, 2020 | 9.720 | 9.940 | 9.650 | 9.790 | 209,569 | +0.07(+0.72%) |
Feb 11, 2020 | 9.620 | 9.765 | 9.540 | 9.720 | 157,828 | +0.12(+1.25%) |
Feb 10, 2020 | 9.680 | 9.730 | 9.480 | 9.600 | 145,089 | -0.11(-1.13%) |
Feb 07, 2020 | 9.740 | 9.799 | 9.590 | 9.710 | 160,300 | -0.13(-1.32%) |
Feb 06, 2020 | 10.07 | 10.15 | 9.810 | 9.840 | 186,089 | -0.14(-1.45%) |
Feb 05, 2020 | 10.00 | 10.20 | 9.890 | 9.985 | 161,608 | +0.10(+1.06%) |
Feb 04, 2020 | 9.930 | 10.02 | 9.730 | 9.880 | 233,577 | +0.10(+0.97%) |
Feb 03, 2020 | 9.750 | 9.880 | 9.640 | 9.785 | 267,860 | +0.21(+2.14%) |
Jan 31, 2020 | 9.770 | 9.850 | 9.490 | 9.580 | 208,400 | -0.19(-1.89%) |
Jan 30, 2020 | 9.800 | 10.07 | 9.750 | 9.765 | 521,893 | -0.13(-1.36%) |
Jan 29, 2020 | 10.13 | 10.18 | 9.840 | 9.900 | 163,065 | -0.20(-1.98%) |
Jan 28, 2020 | 10.28 | 10.39 | 10.05 | 10.10 | 157,026 | -0.12(-1.17%) |
Jan 27, 2020 | 10.34 | 10.59 | 10.15 | 10.22 | 247,280 | -0.42(-3.95%) |
Jan 24, 2020 | 10.92 | 10.92 | 10.49 | 10.64 | 170,600 | -0.29(-2.61%) |
Jan 23, 2020 | 10.78 | 10.96 | 10.67 | 10.93 | 183,894 | -0.00(-0.05%) |
Jan 22, 2020 | 10.98 | 11.10 | 10.87 | 10.93 | 103,214 | -0.05(-0.46%) |
Jan 21, 2020 | 11.12 | 11.14 | 10.66 | 10.98 | 237,817 | -0.16(-1.44%) |
Jan 17, 2020 | 11.51 | 11.59 | 11.14 | 11.14 | 164,600 | -0.30(-2.62%) |
Jan 16, 2020 | 11.19 | 11.48 | 11.18 | 11.44 | 127,431 | +0.29(+2.60%) |
Jan 15, 2020 | 11.23 | 11.35 | 11.07 | 11.15 | 181,432 | -0.10(-0.89%) |
Jan 14, 2020 | 11.26 | 11.42 | 11.18 | 11.25 | 155,296 | +0.04(+0.36%) |
Jan 13, 2020 | 11.19 | 11.27 | 11.11 | 11.21 | 183,043 | +0.03(+0.22%) |
Jan 10, 2020 | 11.20 | 11.23 | 11.05 | 11.19 | 257,100 | -0.06(-0.53%) |
Jan 09, 2020 | 11.41 | 11.50 | 11.20 | 11.24 | 262,644 | -0.19(-1.62%) |
Jan 08, 2020 | 11.60 | 11.80 | 11.36 | 11.43 | 184,773 | -0.13(-1.12%) |
Jan 07, 2020 | 11.31 | 11.65 | 11.25 | 11.56 | 203,956 | +0.21(+1.85%) |
Jan 06, 2020 | 11.40 | 11.51 | 11.28 | 11.35 | 162,005 | -0.16(-1.39%) |
Jan 03, 2020 | 11.61 | 11.73 | 11.30 | 11.51 | 270,300 | -0.28(-2.37%) |
Jan 02, 2020 | 11.89 | 11.91 | 11.65 | 11.79 | 210,241 | -0.01(-0.08%) |
Dec 31, 2019 | 11.73 | 11.87 | 11.54 | 11.80 | 182,400 | +0.06(+0.47%) |
Dec 30, 2019 | 11.65 | 11.85 | 11.50 | 11.74 | 206,999 | +0.14(+1.21%) |
Dec 27, 2019 | 11.52 | 11.83 | 11.50 | 11.61 | 387,700 | +0.09(+0.74%) |
Dec 26, 2019 | 11.51 | 11.65 | 11.31 | 11.52 | 179,296 | +0.01(+0.09%) |
Dec 24, 2019 | 11.83 | 11.96 | 11.49 | 11.51 | 89,800 | -0.29(-2.46%) |
Dec 23, 2019 | 12.01 | 12.02 | 11.72 | 11.80 | 196,656 | -0.21(-1.79%) |
Dec 20, 2019 | 12.25 | 12.31 | 11.86 | 12.02 | 698,600 | -0.23(-1.92%) |
Dec 19, 2019 | 12.37 | 12.58 | 12.21 | 12.25 | 359,578 | -0.13(-1.05%) |
Dec 18, 2019 | 12.22 | 12.43 | 12.01 | 12.38 | 507,226 | +0.09(+0.73%) |
Dec 17, 2019 | 11.65 | 12.47 | 11.35 | 12.29 | 593,709 | +1.20(+10.87%) |
Dec 16, 2019 | 11.08 | 11.33 | 10.98 | 11.09 | 467,252 | +0.01(+0.05%) |
Dec 13, 2019 | 11.01 | 11.19 | 10.85 | 11.08 | 357,300 | +0.05(+0.45%) |
Dec 12, 2019 | 11.03 | 11.20 | 10.56 | 11.03 | 676,246 | +0.00(+0.00%) |
Dec 11, 2019 | 12.71 | 12.75 | 10.80 | 11.03 | 1,060,034 | -1.00(-8.31%) |
Dec 10, 2019 | 12.11 | 12.17 | 11.83 | 12.03 | 730,464 | -0.08(-0.66%) |
Dec 09, 2019 | 11.57 | 12.19 | 11.55 | 12.11 | 456,694 | +0.49(+4.22%) |
Dec 06, 2019 | 11.30 | 11.68 | 11.30 | 11.62 | 367,400 | +0.41(+3.70%) |
Dec 05, 2019 | 11.28 | 11.53 | 11.06 | 11.21 | 386,428 | -0.04(-0.31%) |
Dec 04, 2019 | 10.90 | 11.38 | 10.85 | 11.24 | 360,095 | +0.38(+3.55%) |
Dec 03, 2019 | 10.60 | 10.90 | 10.54 | 10.86 | 289,545 | +0.12(+1.07%) |
Dec 02, 2019 | 11.03 | 11.03 | 10.61 | 10.74 | 289,221 | -0.30(-2.72%) |
Nov 29, 2019 | 11.13 | 11.20 | 10.94 | 11.04 | 96,400 | -0.09(-0.81%) |
Nov 27, 2019 | 11.25 | 11.29 | 10.80 | 11.13 | 288,000 | -0.05(-0.45%) |
Nov 26, 2019 | 11.46 | 11.54 | 11.17 | 11.18 | 176,394 | -0.34(-2.95%) |
Nov 25, 2019 | 11.48 | 11.71 | 11.47 | 11.52 | 146,853 | +0.26(+2.31%) |
Nov 22, 2019 | 11.11 | 11.31 | 11.00 | 11.26 | 165,400 | +0.32(+2.93%) |
Nov 21, 2019 | 11.05 | 11.09 | 10.77 | 10.94 | 144,888 | -0.09(-0.82%) |
Nov 20, 2019 | 11.31 | 11.33 | 11.02 | 11.03 | 250,639 | -0.37(-3.25%) |
Nov 19, 2019 | 11.24 | 11.47 | 11.09 | 11.40 | 201,103 | +0.09(+0.80%) |
Nov 18, 2019 | 11.34 | 11.48 | 11.18 | 11.31 | 127,886 | -0.04(-0.35%) |
Nov 15, 2019 | 11.27 | 11.35 | 11.01 | 11.35 | 211,700 | +0.16(+1.43%) |
Nov 14, 2019 | 11.26 | 11.29 | 11.13 | 11.19 | 121,597 | -0.02(-0.18%) |
Nov 13, 2019 | 11.23 | 11.23 | 10.98 | 11.21 | 263,332 | -0.11(-0.97%) |
Nov 12, 2019 | 11.53 | 11.71 | 11.26 | 11.32 | 288,777 | -0.18(-1.57%) |
Nov 11, 2019 | 11.36 | 11.53 | 11.14 | 11.50 | 250,765 | +0.08(+0.70%) |
Nov 08, 2019 | 11.68 | 11.73 | 11.36 | 11.42 | 196,200 | -0.32(-2.73%) |
Nov 07, 2019 | 11.52 | 11.76 | 11.52 | 11.74 | 163,388 | +0.23(+2.00%) |
Nov 06, 2019 | 11.94 | 11.97 | 11.51 | 11.51 | 293,203 | -0.44(-3.68%) |
Nov 05, 2019 | 11.51 | 12.02 | 11.51 | 11.95 | 412,727 | +0.44(+3.82%) |
Nov 04, 2019 | 11.47 | 11.59 | 11.38 | 11.51 | 294,725 | +0.14(+1.23%) |
Nov 01, 2019 | 10.82 | 11.51 | 10.66 | 11.37 | 278,800 | +0.61(+5.67%) |
Oct 31, 2019 | 10.99 | 11.05 | 10.68 | 10.76 | 336,403 | -0.36(-3.19%) |
Oct 30, 2019 | 10.45 | 11.18 | 10.45 | 11.12 | 634,607 | +0.70(+6.67%) |
Oct 29, 2019 | 10.51 | 10.63 | 10.33 | 10.42 | 288,871 | -0.11(-1.04%) |
Oct 28, 2019 | 10.58 | 10.89 | 10.53 | 10.53 | 244,545 | +0.05(+0.48%) |
Oct 25, 2019 | 10.40 | 10.67 | 10.35 | 10.48 | 266,900 | +0.11(+1.06%) |
Oct 24, 2019 | 11.03 | 11.04 | 10.28 | 10.37 | 263,972 | -0.54(-4.91%) |
Oct 23, 2019 | 10.59 | 10.97 | 10.49 | 10.90 | 351,330 | +0.29(+2.68%) |
Oct 22, 2019 | 10.88 | 10.93 | 10.50 | 10.62 | 268,172 | -0.26(-2.39%) |
Oct 21, 2019 | 10.99 | 11.25 | 10.77 | 10.88 | 329,623 | +0.04(+0.32%) |
Oct 18, 2019 | 10.69 | 11.13 | 10.60 | 10.85 | 305,700 | +0.08(+0.70%) |
Oct 17, 2019 | 9.940 | 10.85 | 9.940 | 10.77 | 396,930 | +0.84(+8.46%) |
Oct 16, 2019 | 9.900 | 10.01 | 9.830 | 9.930 | 151,153 | +0.03(+0.30%) |
Oct 15, 2019 | 9.910 | 10.12 | 9.720 | 9.900 | 302,955 | +0.05(+0.51%) |
Oct 14, 2019 | 10.24 | 10.24 | 9.630 | 9.850 | 387,866 | -0.42(-4.09%) |
Oct 11, 2019 | 10.28 | 10.46 | 10.13 | 10.27 | 268,200 | +0.11(+1.08%) |
Oct 10, 2019 | 10.55 | 10.63 | 10.02 | 10.16 | 355,333 | -0.34(-3.24%) |
Oct 09, 2019 | 10.61 | 10.67 | 10.46 | 10.50 | 445,260 | -0.04(-0.43%) |
Oct 08, 2019 | 10.48 | 10.62 | 10.42 | 10.54 | 404,314 | -0.02(-0.14%) |
Oct 07, 2019 | 10.37 | 10.74 | 10.35 | 10.56 | 505,128 | +0.14(+1.34%) |
Oct 04, 2019 | 10.10 | 10.43 | 10.10 | 10.42 | 331,100 | +0.30(+2.96%) |
Oct 03, 2019 | 9.660 | 10.16 | 9.365 | 10.12 | 497,575 | +0.46(+4.76%) |
Oct 02, 2019 | 9.990 | 10.01 | 9.630 | 9.660 | 378,018 | -0.43(-4.26%) |
Oct 01, 2019 | 10.17 | 10.34 | 10.03 | 10.09 | 183,541 | -0.01(-0.10%) |
Sep 30, 2019 | 9.750 | 10.11 | 9.750 | 10.10 | 224,957 | +0.32(+3.27%) |
Sep 27, 2019 | 9.800 | 10.10 | 9.710 | 9.780 | 287,600 | +0.00(+0.00%) |
Sep 26, 2019 | 9.740 | 9.835 | 9.525 | 9.780 | 259,664 | -0.03(-0.25%) |
Sep 25, 2019 | 9.800 | 10.11 | 9.600 | 9.805 | 787,406 | +0.06(+0.67%) |
Sep 24, 2019 | 10.08 | 10.17 | 9.490 | 9.740 | 649,323 | -0.34(-3.37%) |
Sep 23, 2019 | 9.760 | 10.10 | 9.670 | 10.08 | 291,001 | +0.32(+3.28%) |
Sep 20, 2019 | 9.560 | 9.990 | 9.560 | 9.760 | 814,100 | +0.22(+2.31%) |
Sep 19, 2019 | 9.620 | 9.620 | 9.360 | 9.540 | 346,453 | -0.08(-0.83%) |
Sep 18, 2019 | 9.770 | 9.820 | 9.420 | 9.620 | 260,370 | -0.18(-1.84%) |
Sep 17, 2019 | 9.990 | 9.990 | 9.620 | 9.800 | 287,401 | -0.19(-1.90%) |
Sep 16, 2019 | 9.860 | 10.20 | 9.860 | 9.990 | 351,147 | -0.02(-0.20%) |
Sep 13, 2019 | 10.60 | 10.79 | 9.830 | 10.01 | 366,200 | -0.56(-5.30%) |
Sep 12, 2019 | 10.26 | 10.71 | 9.950 | 10.57 | 469,972 | +0.44(+4.34%) |
Sep 11, 2019 | 9.730 | 10.18 | 9.540 | 10.13 | 359,930 | +0.38(+3.90%) |
Sep 10, 2019 | 9.340 | 9.960 | 9.340 | 9.750 | 693,904 | +0.66(+7.26%) |
Sep 09, 2019 | 8.920 | 9.270 | 8.850 | 9.090 | 503,535 | +0.24(+2.71%) |
Sep 06, 2019 | 8.920 | 9.410 | 8.830 | 8.850 | 608,100 | +0.00(+0.00%) |
Sep 05, 2019 | 8.610 | 9.080 | 8.600 | 8.850 | 768,476 | +0.29(+3.39%) |
Sep 04, 2019 | 9.600 | 9.800 | 8.410 | 8.560 | 2,405,574 | -2.04(-19.25%) |