Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 22.36 | 23.51 | 22.06 | 22.82 | 1,034,254 | +0.75(+3.40%) |
Aug 28, 2020 | 21.51 | 22.17 | 21.20 | 22.07 | 676,200 | +0.56(+2.60%) |
Aug 27, 2020 | 22.49 | 22.60 | 20.20 | 21.51 | 976,477 | -0.37(-1.69%) |
Aug 26, 2020 | 21.40 | 22.56 | 20.90 | 21.88 | 578,929 | +0.68(+3.21%) |
Aug 25, 2020 | 22.00 | 22.26 | 20.60 | 21.20 | 831,008 | -0.90(-4.07%) |
Aug 24, 2020 | 22.80 | 22.80 | 20.53 | 22.10 | 1,128,232 | -1.27(-5.43%) |
Aug 21, 2020 | 23.62 | 24.60 | 22.65 | 23.37 | 570,100 | -0.29(-1.23%) |
Aug 20, 2020 | 23.54 | 24.01 | 22.70 | 23.66 | 602,120 | -0.36(-1.50%) |
Aug 19, 2020 | 22.55 | 24.87 | 22.55 | 24.02 | 1,233,849 | +1.79(+8.05%) |
Aug 18, 2020 | 22.25 | 23.25 | 21.45 | 22.23 | 633,735 | +0.51(+2.35%) |
Aug 17, 2020 | 20.39 | 21.85 | 19.72 | 21.72 | 714,907 | +1.55(+7.68%) |
Aug 14, 2020 | 20.00 | 20.59 | 19.36 | 20.17 | 518,300 | +0.29(+1.46%) |
Aug 13, 2020 | 19.35 | 20.45 | 19.30 | 19.88 | 980,677 | +0.87(+4.58%) |
Aug 12, 2020 | 18.50 | 19.45 | 18.28 | 19.01 | 2,540,319 | -2.19(-10.33%) |
Aug 11, 2020 | 20.93 | 21.62 | 20.25 | 21.20 | 338,533 | +0.15(+0.71%) |
Aug 10, 2020 | 22.11 | 22.91 | 21.03 | 21.05 | 414,778 | -0.44(-2.05%) |
Aug 07, 2020 | 20.95 | 23.00 | 20.81 | 21.49 | 342,800 | -0.17(-0.78%) |
Aug 06, 2020 | 22.25 | 22.69 | 20.84 | 21.66 | 250,156 | -0.36(-1.63%) |
Aug 05, 2020 | 21.21 | 22.10 | 20.77 | 22.02 | 412,721 | +0.92(+4.36%) |
Aug 04, 2020 | 17.87 | 21.40 | 17.78 | 21.10 | 1,182,623 | +3.03(+16.77%) |
Aug 03, 2020 | 17.71 | 18.50 | 17.09 | 18.07 | 422,105 | +0.66(+3.79%) |
Jul 31, 2020 | 18.07 | 18.21 | 17.26 | 17.41 | 155,400 | -0.70(-3.87%) |
Jul 30, 2020 | 17.16 | 18.17 | 17.05 | 18.11 | 157,590 | +0.73(+4.20%) |
Jul 29, 2020 | 17.63 | 17.83 | 16.83 | 17.38 | 119,212 | -0.26(-1.47%) |
Jul 28, 2020 | 17.53 | 18.42 | 17.47 | 17.64 | 184,788 | +0.10(+0.57%) |
Jul 27, 2020 | 16.48 | 17.67 | 16.19 | 17.54 | 187,102 | +1.22(+7.48%) |
Jul 24, 2020 | 16.86 | 16.86 | 16.01 | 16.32 | 175,600 | -0.65(-3.83%) |
Jul 23, 2020 | 17.04 | 17.62 | 16.86 | 16.97 | 112,530 | -0.10(-0.59%) |
Jul 22, 2020 | 17.16 | 17.54 | 16.64 | 17.07 | 141,130 | -0.11(-0.64%) |
Jul 21, 2020 | 18.05 | 18.10 | 16.79 | 17.18 | 299,074 | -0.78(-4.34%) |
Jul 20, 2020 | 16.84 | 18.03 | 16.84 | 17.96 | 200,777 | +0.91(+5.34%) |
Jul 17, 2020 | 16.80 | 17.20 | 16.65 | 17.05 | 180,300 | +0.18(+1.07%) |
Jul 16, 2020 | 16.74 | 17.05 | 16.45 | 16.87 | 142,700 | -0.05(-0.30%) |
Jul 15, 2020 | 15.85 | 16.98 | 15.80 | 16.92 | 431,710 | +1.37(+8.81%) |
Jul 14, 2020 | 14.94 | 15.60 | 14.70 | 15.55 | 188,873 | +0.52(+3.46%) |
Jul 13, 2020 | 15.09 | 16.41 | 15.00 | 15.03 | 337,220 | +0.04(+0.27%) |
Jul 10, 2020 | 15.15 | 15.49 | 14.73 | 14.99 | 247,400 | -0.15(-0.99%) |
Jul 09, 2020 | 14.91 | 15.20 | 14.47 | 15.14 | 344,813 | +0.33(+2.23%) |
Jul 08, 2020 | 14.19 | 14.94 | 14.19 | 14.81 | 289,685 | +0.57(+4.00%) |
Jul 07, 2020 | 13.56 | 14.33 | 13.50 | 14.24 | 177,782 | +0.48(+3.49%) |
Jul 06, 2020 | 14.25 | 14.31 | 13.48 | 13.76 | 211,731 | -0.45(-3.17%) |
Jul 02, 2020 | 13.81 | 14.57 | 13.52 | 14.21 | 263,500 | +0.57(+4.18%) |
Jul 01, 2020 | 13.26 | 13.78 | 13.01 | 13.64 | 199,979 | +0.67(+5.17%) |
Jun 30, 2020 | 12.70 | 13.08 | 12.44 | 12.97 | 151,621 | +0.25(+1.97%) |
Jun 29, 2020 | 12.87 | 13.18 | 12.15 | 12.72 | 272,375 | -0.02(-0.16%) |
Jun 26, 2020 | 13.87 | 13.94 | 12.51 | 12.74 | 605,500 | -1.25(-8.93%) |
Jun 25, 2020 | 13.39 | 14.00 | 13.26 | 13.99 | 290,293 | +0.60(+4.48%) |
Jun 24, 2020 | 14.18 | 14.19 | 13.01 | 13.39 | 232,912 | -0.40(-2.90%) |
Jun 23, 2020 | 13.68 | 14.14 | 13.45 | 13.79 | 506,603 | +0.32(+2.38%) |
Jun 22, 2020 | 12.37 | 13.50 | 12.13 | 13.47 | 319,078 | +1.02(+8.19%) |
Jun 19, 2020 | 12.33 | 12.74 | 12.20 | 12.45 | 299,400 | +0.33(+2.72%) |
Jun 18, 2020 | 12.58 | 12.80 | 11.88 | 12.12 | 246,581 | -0.56(-4.42%) |
Jun 17, 2020 | 12.35 | 12.82 | 12.22 | 12.68 | 179,237 | +0.29(+2.34%) |
Jun 16, 2020 | 12.81 | 12.81 | 11.82 | 12.39 | 219,889 | -0.02(-0.16%) |
Jun 15, 2020 | 11.40 | 12.73 | 11.05 | 12.41 | 265,868 | +0.72(+6.16%) |
Jun 12, 2020 | 12.28 | 12.72 | 11.19 | 11.69 | 278,200 | -0.26(-2.18%) |
Jun 11, 2020 | 12.72 | 12.99 | 11.90 | 11.95 | 279,103 | -1.14(-8.71%) |
Jun 10, 2020 | 13.16 | 13.35 | 12.80 | 13.09 | 182,945 | -0.07(-0.53%) |
Jun 09, 2020 | 13.39 | 13.72 | 13.00 | 13.16 | 192,979 | -0.34(-2.52%) |
Jun 08, 2020 | 13.60 | 13.89 | 13.20 | 13.50 | 223,549 | +0.15(+1.12%) |
Jun 05, 2020 | 14.34 | 14.49 | 12.83 | 13.35 | 472,300 | -0.76(-5.39%) |
Jun 04, 2020 | 13.12 | 14.48 | 13.12 | 14.11 | 694,587 | +2.09(+17.39%) |
Jun 03, 2020 | 14.16 | 14.26 | 11.94 | 12.02 | 462,393 | -2.06(-14.63%) |
Jun 02, 2020 | 13.65 | 14.29 | 13.50 | 14.08 | 835,151 | +0.89(+6.75%) |
Jun 01, 2020 | 11.78 | 13.43 | 11.58 | 13.19 | 421,092 | +1.35(+11.40%) |
May 29, 2020 | 11.74 | 12.13 | 11.23 | 11.84 | 225,700 | +0.06(+0.51%) |
May 28, 2020 | 12.29 | 12.63 | 11.75 | 11.78 | 176,930 | -0.16(-1.34%) |
May 27, 2020 | 12.83 | 12.83 | 11.57 | 11.94 | 259,292 | -0.51(-4.10%) |
May 26, 2020 | 12.88 | 13.25 | 12.36 | 12.45 | 230,446 | -0.17(-1.35%) |
May 22, 2020 | 12.28 | 12.84 | 12.11 | 12.62 | 249,100 | +0.38(+3.10%) |
May 21, 2020 | 12.36 | 12.70 | 12.02 | 12.24 | 232,632 | -0.18(-1.45%) |
May 20, 2020 | 11.80 | 12.69 | 11.70 | 12.42 | 374,928 | +0.90(+7.81%) |
May 19, 2020 | 11.73 | 12.36 | 11.37 | 11.52 | 267,826 | -0.43(-3.60%) |
May 18, 2020 | 11.55 | 12.09 | 11.30 | 11.95 | 266,573 | +0.73(+6.51%) |
May 15, 2020 | 10.22 | 11.80 | 10.09 | 11.22 | 213,700 | +0.96(+9.36%) |
May 14, 2020 | 10.66 | 10.89 | 10.02 | 10.26 | 242,749 | -0.62(-5.70%) |
May 13, 2020 | 11.00 | 11.51 | 10.40 | 10.88 | 282,846 | -0.33(-2.94%) |
May 12, 2020 | 11.45 | 12.09 | 11.17 | 11.21 | 402,259 | -0.31(-2.69%) |
May 11, 2020 | 10.77 | 11.94 | 10.50 | 11.52 | 440,442 | +0.58(+5.30%) |
May 08, 2020 | 10.78 | 11.45 | 9.690 | 10.94 | 427,500 | +0.60(+5.80%) |
May 07, 2020 | 10.63 | 10.91 | 10.22 | 10.34 | 257,941 | -0.12(-1.15%) |
May 06, 2020 | 10.52 | 11.00 | 10.33 | 10.46 | 159,737 | +0.06(+0.58%) |
May 05, 2020 | 10.42 | 10.67 | 10.14 | 10.40 | 171,133 | +0.24(+2.36%) |
May 04, 2020 | 9.800 | 10.50 | 9.770 | 10.16 | 130,615 | +0.22(+2.21%) |
May 01, 2020 | 10.10 | 10.15 | 9.530 | 9.940 | 271,700 | -0.43(-4.15%) |
Apr 30, 2020 | 10.58 | 10.93 | 10.25 | 10.37 | 154,564 | -0.44(-4.07%) |
Apr 29, 2020 | 10.67 | 11.08 | 10.32 | 10.81 | 270,776 | +0.35(+3.35%) |
Apr 28, 2020 | 10.51 | 10.59 | 9.800 | 10.46 | 343,472 | +0.15(+1.45%) |
Apr 27, 2020 | 10.00 | 10.60 | 9.885 | 10.31 | 425,353 | +0.36(+3.62%) |
Apr 24, 2020 | 9.400 | 10.00 | 9.280 | 9.950 | 303,000 | +0.58(+6.19%) |
Apr 23, 2020 | 9.470 | 9.950 | 9.350 | 9.370 | 324,042 | -0.04(-0.43%) |
Apr 22, 2020 | 9.600 | 9.720 | 9.230 | 9.410 | 267,928 | +0.13(+1.46%) |
Apr 21, 2020 | 8.830 | 9.480 | 8.560 | 9.275 | 207,543 | +0.43(+4.80%) |
Apr 20, 2020 | 8.730 | 9.490 | 8.520 | 8.850 | 216,686 | +0.04(+0.45%) |
Apr 17, 2020 | 8.990 | 9.100 | 8.630 | 8.810 | 245,700 | +0.14(+1.61%) |
Apr 16, 2020 | 8.580 | 8.750 | 8.300 | 8.670 | 182,145 | +0.10(+1.17%) |
Apr 15, 2020 | 8.450 | 8.750 | 8.240 | 8.570 | 165,046 | -0.09(-1.04%) |
Apr 14, 2020 | 8.500 | 8.810 | 8.400 | 8.660 | 193,350 | +0.32(+3.84%) |
Apr 13, 2020 | 8.240 | 8.560 | 7.870 | 8.340 | 273,681 | +0.08(+0.97%) |
Apr 09, 2020 | 8.010 | 8.270 | 7.780 | 8.260 | 238,300 | +0.35(+4.42%) |
Apr 08, 2020 | 7.980 | 8.040 | 7.680 | 7.910 | 277,651 | +0.03(+0.38%) |
Apr 07, 2020 | 8.490 | 8.490 | 7.530 | 7.880 | 263,226 | -0.38(-4.60%) |
Apr 06, 2020 | 8.040 | 8.360 | 7.820 | 8.260 | 252,904 | +0.61(+7.97%) |
Apr 03, 2020 | 7.990 | 8.120 | 7.320 | 7.650 | 332,200 | -0.36(-4.49%) |
Apr 02, 2020 | 7.760 | 8.150 | 7.500 | 8.010 | 363,680 | +0.26(+3.35%) |
Apr 01, 2020 | 7.860 | 8.180 | 7.710 | 7.750 | 233,386 | -0.32(-3.97%) |
Mar 31, 2020 | 8.270 | 8.530 | 7.780 | 8.070 | 416,467 | -0.23(-2.77%) |
Mar 30, 2020 | 7.350 | 8.360 | 7.170 | 8.300 | 508,147 | +1.18(+16.57%) |
Mar 27, 2020 | 7.340 | 7.440 | 7.070 | 7.120 | 688,800 | -0.53(-6.93%) |
Mar 26, 2020 | 7.420 | 7.917 | 7.189 | 7.650 | 739,202 | +0.65(+9.29%) |
Mar 25, 2020 | 6.640 | 7.090 | 6.510 | 7.000 | 458,803 | +0.49(+7.53%) |
Mar 24, 2020 | 6.970 | 7.060 | 6.270 | 6.510 | 424,570 | -0.01(-0.15%) |
Mar 23, 2020 | 6.990 | 7.070 | 5.910 | 6.520 | 692,365 | -0.02(-0.31%) |
Mar 20, 2020 | 5.640 | 7.000 | 5.360 | 6.540 | 1,690,600 | +1.08(+19.78%) |
Mar 19, 2020 | 5.010 | 6.233 | 5.010 | 5.460 | 354,406 | +0.42(+8.33%) |
Mar 18, 2020 | 4.760 | 5.830 | 4.300 | 5.040 | 490,683 | -0.06(-1.18%) |
Mar 17, 2020 | 4.870 | 5.150 | 4.270 | 5.100 | 434,775 | +0.35(+7.37%) |
Mar 16, 2020 | 4.710 | 5.000 | 4.500 | 4.750 | 294,523 | -0.60(-11.21%) |
Mar 13, 2020 | 5.380 | 5.420 | 4.890 | 5.350 | 364,000 | +0.28(+5.52%) |
Mar 12, 2020 | 4.820 | 5.470 | 4.690 | 5.070 | 773,989 | -0.95(-15.78%) |
Mar 11, 2020 | 6.620 | 6.875 | 5.910 | 6.020 | 413,790 | -0.79(-11.60%) |
Mar 10, 2020 | 7.410 | 7.660 | 6.460 | 6.810 | 481,087 | -0.44(-6.07%) |
Mar 09, 2020 | 7.840 | 7.980 | 7.110 | 7.250 | 396,110 | -1.44(-16.57%) |
Mar 06, 2020 | 8.480 | 8.750 | 8.120 | 8.690 | 641,700 | +0.01(+0.12%) |
Mar 05, 2020 | 8.540 | 8.780 | 8.370 | 8.680 | 359,398 | -0.11(-1.25%) |
Mar 04, 2020 | 8.460 | 8.800 | 8.300 | 8.790 | 308,234 | +0.48(+5.84%) |
Mar 03, 2020 | 8.250 | 8.720 | 7.950 | 8.305 | 354,280 | +0.09(+1.16%) |
Mar 02, 2020 | 8.760 | 8.790 | 7.840 | 8.210 | 663,142 | -0.52(-5.96%) |
Feb 28, 2020 | 8.570 | 8.850 | 8.220 | 8.730 | 602,400 | +0.10(+1.16%) |
Feb 27, 2020 | 8.630 | 9.245 | 8.310 | 8.630 | 325,408 | -0.16(-1.82%) |
Feb 26, 2020 | 8.580 | 9.180 | 8.460 | 8.790 | 443,917 | +0.27(+3.17%) |
Feb 25, 2020 | 9.290 | 9.369 | 8.400 | 8.520 | 470,848 | -0.73(-7.89%) |
Feb 24, 2020 | 9.670 | 9.800 | 8.920 | 9.250 | 447,622 | -0.79(-7.87%) |
Feb 21, 2020 | 9.990 | 10.17 | 9.890 | 10.04 | 150,100 | -0.01(-0.10%) |
Feb 20, 2020 | 10.44 | 10.57 | 9.830 | 10.05 | 250,191 | -0.43(-4.10%) |
Feb 19, 2020 | 10.51 | 10.60 | 10.30 | 10.48 | 155,572 | +0.09(+0.87%) |
Feb 18, 2020 | 10.17 | 10.60 | 10.07 | 10.39 | 141,167 | +0.00(+0.00%) |
Feb 14, 2020 | 10.16 | 10.44 | 9.900 | 10.39 | 239,500 | +0.41(+4.11%) |
Feb 13, 2020 | 9.600 | 10.06 | 9.570 | 9.980 | 215,612 | +0.27(+2.78%) |
Feb 12, 2020 | 10.41 | 10.49 | 9.510 | 9.710 | 847,318 | -0.60(-5.82%) |
Feb 11, 2020 | 10.53 | 10.75 | 10.17 | 10.31 | 288,167 | -0.17(-1.62%) |
Feb 10, 2020 | 10.71 | 10.80 | 10.31 | 10.48 | 184,673 | -0.25(-2.33%) |
Feb 07, 2020 | 11.17 | 11.22 | 10.50 | 10.73 | 199,000 | -0.56(-4.96%) |
Feb 06, 2020 | 11.07 | 11.38 | 10.67 | 11.29 | 165,315 | +0.29(+2.64%) |
Feb 05, 2020 | 10.66 | 11.10 | 10.46 | 11.00 | 281,912 | +0.48(+4.56%) |
Feb 04, 2020 | 10.64 | 10.72 | 10.16 | 10.52 | 268,384 | +0.13(+1.25%) |
Feb 03, 2020 | 10.92 | 11.17 | 10.18 | 10.39 | 459,506 | -0.53(-4.85%) |
Jan 31, 2020 | 11.47 | 11.50 | 10.87 | 10.92 | 320,000 | -0.59(-5.13%) |
Jan 30, 2020 | 11.42 | 11.61 | 11.01 | 11.51 | 202,000 | -0.13(-1.12%) |
Jan 29, 2020 | 11.35 | 11.74 | 11.18 | 11.64 | 235,915 | +0.44(+3.93%) |
Jan 28, 2020 | 10.97 | 11.39 | 10.93 | 11.20 | 207,321 | +0.30(+2.75%) |
Jan 27, 2020 | 11.39 | 11.50 | 10.77 | 10.90 | 454,540 | -0.88(-7.47%) |
Jan 24, 2020 | 11.62 | 12.00 | 11.34 | 11.78 | 310,500 | +0.21(+1.82%) |
Jan 23, 2020 | 12.07 | 12.07 | 11.22 | 11.57 | 343,969 | -0.48(-3.98%) |
Jan 22, 2020 | 11.40 | 12.27 | 11.37 | 12.05 | 540,003 | +0.66(+5.79%) |
Jan 21, 2020 | 11.75 | 11.77 | 11.21 | 11.39 | 579,812 | -0.37(-3.15%) |
Jan 17, 2020 | 12.61 | 12.68 | 11.64 | 11.76 | 724,400 | -0.65(-5.24%) |
Jan 16, 2020 | 11.86 | 12.50 | 11.60 | 12.41 | 815,344 | +0.83(+7.17%) |
Jan 15, 2020 | 10.94 | 11.64 | 10.89 | 11.58 | 508,607 | +0.66(+6.04%) |
Jan 14, 2020 | 10.69 | 11.18 | 10.50 | 10.92 | 453,007 | +0.18(+1.68%) |
Jan 13, 2020 | 10.42 | 10.84 | 10.32 | 10.74 | 307,500 | +0.32(+3.07%) |
Jan 10, 2020 | 10.93 | 11.05 | 10.35 | 10.42 | 486,600 | -0.42(-3.87%) |
Jan 09, 2020 | 11.33 | 11.49 | 10.71 | 10.84 | 532,754 | -0.42(-3.73%) |
Jan 08, 2020 | 11.26 | 11.62 | 10.95 | 11.26 | 778,235 | +0.35(+3.21%) |
Jan 07, 2020 | 10.35 | 11.08 | 10.24 | 10.91 | 563,920 | +0.56(+5.41%) |
Jan 06, 2020 | 10.54 | 10.54 | 9.970 | 10.35 | 474,619 | -0.29(-2.73%) |
Jan 03, 2020 | 10.74 | 10.93 | 10.40 | 10.64 | 519,900 | -0.27(-2.47%) |
Jan 02, 2020 | 11.17 | 11.50 | 10.77 | 10.91 | 963,700 | +0.01(+0.09%) |
Dec 31, 2019 | 9.900 | 11.15 | 9.770 | 10.90 | 1,950,500 | +0.88(+8.78%) |
Dec 30, 2019 | 9.800 | 10.30 | 9.500 | 10.02 | 505,647 | +0.34(+3.51%) |
Dec 27, 2019 | 9.770 | 9.920 | 9.460 | 9.680 | 308,200 | +0.01(+0.10%) |
Dec 26, 2019 | 10.01 | 10.01 | 9.600 | 9.670 | 536,038 | -0.17(-1.73%) |
Dec 24, 2019 | 9.520 | 10.29 | 9.380 | 9.840 | 499,800 | +0.37(+3.91%) |
Dec 23, 2019 | 9.780 | 9.785 | 9.330 | 9.470 | 546,818 | -0.23(-2.37%) |
Dec 20, 2019 | 9.900 | 10.10 | 9.610 | 9.700 | 1,205,400 | -0.22(-2.22%) |
Dec 19, 2019 | 9.800 | 10.17 | 9.610 | 9.920 | 534,720 | +0.10(+1.02%) |
Dec 18, 2019 | 10.40 | 10.54 | 9.800 | 9.820 | 807,952 | -0.44(-4.29%) |
Dec 17, 2019 | 9.500 | 10.67 | 9.470 | 10.26 | 998,712 | +0.63(+6.54%) |
Dec 16, 2019 | 10.25 | 10.46 | 9.540 | 9.630 | 397,978 | -0.58(-5.68%) |
Dec 13, 2019 | 9.740 | 10.32 | 9.740 | 10.21 | 372,900 | +0.51(+5.26%) |
Dec 12, 2019 | 9.620 | 10.18 | 9.520 | 9.700 | 315,254 | +0.08(+0.83%) |
Dec 11, 2019 | 9.960 | 10.14 | 9.570 | 9.620 | 258,812 | -0.24(-2.43%) |
Dec 10, 2019 | 9.240 | 10.28 | 9.150 | 9.860 | 564,593 | +0.60(+6.48%) |
Dec 09, 2019 | 9.400 | 9.440 | 9.105 | 9.260 | 191,802 | -0.14(-1.49%) |
Dec 06, 2019 | 8.830 | 9.520 | 8.830 | 9.400 | 332,200 | +0.61(+6.94%) |
Dec 05, 2019 | 9.050 | 9.090 | 8.760 | 8.790 | 206,422 | -0.21(-2.33%) |
Dec 04, 2019 | 8.840 | 9.060 | 8.750 | 9.000 | 191,992 | +0.14(+1.58%) |
Dec 03, 2019 | 8.630 | 8.900 | 8.480 | 8.860 | 243,618 | +0.13(+1.49%) |
Dec 02, 2019 | 8.930 | 8.980 | 8.650 | 8.730 | 190,083 | -0.17(-1.91%) |
Nov 29, 2019 | 8.960 | 9.110 | 8.710 | 8.900 | 211,400 | +0.03(+0.28%) |
Nov 27, 2019 | 8.940 | 9.010 | 8.730 | 8.875 | 145,900 | -0.05(-0.62%) |
Nov 26, 2019 | 9.050 | 9.280 | 8.650 | 8.930 | 232,730 | -0.12(-1.33%) |
Nov 25, 2019 | 8.700 | 9.093 | 8.670 | 9.050 | 216,848 | +0.27(+3.08%) |
Nov 22, 2019 | 8.850 | 8.921 | 8.540 | 8.780 | 276,100 | -0.03(-0.34%) |
Nov 21, 2019 | 8.830 | 9.050 | 8.720 | 8.810 | 344,311 | -0.07(-0.79%) |
Nov 20, 2019 | 8.840 | 9.140 | 8.680 | 8.880 | 365,087 | -0.02(-0.22%) |
Nov 19, 2019 | 9.540 | 9.555 | 8.790 | 8.900 | 817,515 | +0.01(+0.11%) |
Nov 18, 2019 | 9.740 | 9.750 | 8.700 | 8.890 | 563,877 | -0.85(-8.73%) |
Nov 15, 2019 | 10.34 | 10.39 | 9.730 | 9.740 | 309,300 | -0.46(-4.51%) |
Nov 14, 2019 | 10.11 | 11.00 | 9.780 | 10.20 | 687,532 | -0.69(-6.34%) |
Nov 13, 2019 | 10.12 | 11.07 | 9.970 | 10.89 | 320,626 | +0.71(+6.97%) |
Nov 12, 2019 | 10.65 | 10.89 | 10.00 | 10.18 | 215,198 | -0.51(-4.77%) |
Nov 11, 2019 | 10.40 | 10.76 | 10.26 | 10.69 | 106,443 | +0.23(+2.20%) |
Nov 08, 2019 | 10.14 | 10.52 | 9.950 | 10.46 | 185,500 | +0.29(+2.85%) |
Nov 07, 2019 | 10.53 | 10.84 | 10.07 | 10.17 | 256,428 | -0.28(-2.68%) |
Nov 06, 2019 | 10.83 | 11.33 | 10.32 | 10.45 | 327,143 | -0.49(-4.48%) |
Nov 05, 2019 | 11.29 | 11.49 | 10.55 | 10.94 | 199,710 | -0.31(-2.76%) |
Nov 04, 2019 | 11.03 | 11.83 | 10.99 | 11.25 | 193,705 | +0.38(+3.50%) |
Nov 01, 2019 | 10.40 | 10.95 | 10.31 | 10.87 | 180,100 | +0.51(+4.92%) |
Oct 31, 2019 | 10.28 | 10.39 | 9.890 | 10.36 | 168,992 | +0.03(+0.29%) |
Oct 30, 2019 | 9.930 | 10.41 | 9.652 | 10.33 | 229,009 | +0.25(+2.48%) |
Oct 29, 2019 | 10.91 | 11.03 | 9.880 | 10.08 | 568,130 | -0.82(-7.52%) |
Oct 28, 2019 | 11.63 | 11.88 | 10.85 | 10.90 | 160,446 | -0.60(-5.22%) |
Oct 25, 2019 | 11.28 | 11.67 | 10.81 | 11.50 | 156,300 | +0.18(+1.59%) |
Oct 24, 2019 | 11.81 | 11.96 | 10.77 | 11.32 | 149,013 | -0.46(-3.90%) |
Oct 23, 2019 | 11.72 | 12.16 | 11.65 | 11.78 | 134,869 | +0.03(+0.26%) |
Oct 22, 2019 | 12.10 | 12.43 | 11.63 | 11.75 | 110,098 | -0.17(-1.43%) |
Oct 21, 2019 | 11.92 | 12.27 | 11.53 | 11.92 | 111,595 | +0.02(+0.17%) |
Oct 18, 2019 | 12.15 | 12.31 | 11.51 | 11.90 | 150,600 | -0.33(-2.70%) |
Oct 17, 2019 | 12.09 | 12.45 | 11.85 | 12.23 | 213,278 | +0.21(+1.75%) |
Oct 16, 2019 | 11.51 | 12.70 | 11.28 | 12.02 | 352,205 | +0.51(+4.43%) |
Oct 15, 2019 | 11.35 | 12.28 | 11.29 | 11.51 | 250,006 | +0.22(+1.95%) |
Oct 14, 2019 | 10.87 | 11.53 | 10.17 | 11.29 | 739,825 | +0.35(+3.20%) |
Oct 11, 2019 | 11.51 | 11.63 | 10.81 | 10.94 | 219,700 | -0.40(-3.53%) |
Oct 10, 2019 | 11.11 | 11.45 | 10.61 | 11.34 | 379,550 | +0.24(+2.16%) |
Oct 09, 2019 | 12.00 | 12.12 | 10.81 | 11.10 | 434,314 | -0.74(-6.25%) |
Oct 08, 2019 | 12.60 | 12.77 | 11.71 | 11.84 | 192,405 | -0.97(-7.57%) |
Oct 07, 2019 | 12.68 | 13.14 | 12.48 | 12.81 | 112,632 | +0.10(+0.79%) |
Oct 04, 2019 | 12.65 | 13.21 | 12.59 | 12.71 | 101,200 | -0.24(-1.85%) |
Oct 03, 2019 | 12.61 | 13.28 | 12.06 | 12.95 | 232,396 | +0.34(+2.70%) |
Oct 02, 2019 | 12.57 | 12.78 | 11.80 | 12.61 | 389,148 | -0.13(-1.02%) |
Oct 01, 2019 | 14.74 | 15.08 | 12.53 | 12.74 | 401,016 | -1.94(-13.19%) |
Sep 30, 2019 | 14.24 | 15.01 | 14.16 | 14.68 | 264,463 | +0.52(+3.64%) |
Sep 27, 2019 | 16.01 | 16.52 | 13.92 | 14.16 | 538,500 | -1.37(-8.82%) |
Sep 26, 2019 | 17.28 | 17.28 | 15.46 | 15.53 | 299,859 | -0.88(-5.36%) |
Sep 25, 2019 | 16.76 | 17.14 | 16.26 | 16.41 | 174,282 | -0.40(-2.38%) |
Sep 24, 2019 | 17.06 | 17.88 | 16.63 | 16.81 | 299,172 | -0.21(-1.23%) |
Sep 23, 2019 | 16.45 | 17.30 | 16.45 | 17.02 | 257,760 | +0.61(+3.72%) |
Sep 20, 2019 | 16.09 | 16.64 | 16.04 | 16.41 | 1,387,800 | +0.26(+1.61%) |
Sep 19, 2019 | 16.07 | 16.37 | 15.97 | 16.15 | 237,736 | +0.11(+0.69%) |
Sep 18, 2019 | 16.09 | 16.46 | 15.77 | 16.04 | 208,560 | -0.12(-0.74%) |
Sep 17, 2019 | 16.44 | 16.55 | 15.55 | 16.16 | 163,725 | -0.08(-0.49%) |
Sep 16, 2019 | 16.55 | 16.91 | 16.01 | 16.24 | 224,178 | -0.49(-2.93%) |
Sep 13, 2019 | 17.05 | 17.20 | 16.22 | 16.73 | 135,200 | -0.28(-1.65%) |
Sep 12, 2019 | 16.28 | 17.43 | 16.13 | 17.01 | 223,573 | +0.81(+5.00%) |
Sep 11, 2019 | 15.54 | 16.27 | 14.92 | 16.20 | 319,143 | +0.89(+5.81%) |
Sep 10, 2019 | 15.89 | 16.20 | 14.75 | 15.31 | 420,718 | -0.61(-3.83%) |
Sep 09, 2019 | 18.10 | 18.35 | 15.46 | 15.92 | 392,823 | -2.06(-11.46%) |
Sep 06, 2019 | 17.26 | 18.31 | 17.13 | 17.98 | 257,800 | +0.86(+5.02%) |
Sep 05, 2019 | 17.28 | 18.00 | 16.85 | 17.12 | 250,948 | -0.16(-0.93%) |
Sep 04, 2019 | 18.66 | 19.10 | 16.90 | 17.28 | 466,456 | -1.27(-6.85%) |