Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 6.331 | 6.331 | 6.061 | 6.137 | 563,561 | -0.12(-1.87%) |
Aug 28, 2020 | 6.223 | 6.277 | 6.079 | 6.254 | 380,869 | +0.10(+1.68%) |
Aug 27, 2020 | 6.016 | 6.313 | 6.016 | 6.151 | 333,537 | +0.11(+1.78%) |
Aug 26, 2020 | 6.331 | 6.339 | 5.962 | 6.043 | 391,343 | -0.28(-4.40%) |
Aug 25, 2020 | 6.375 | 6.483 | 6.196 | 6.322 | 488,911 | -0.04(-0.71%) |
Aug 24, 2020 | 6.232 | 6.393 | 6.079 | 6.366 | 364,521 | +0.12(+1.87%) |
Aug 21, 2020 | 6.339 | 6.402 | 6.151 | 6.250 | 478,425 | -0.11(-1.76%) |
Aug 20, 2020 | 6.331 | 6.483 | 6.295 | 6.362 | 390,719 | +0.00(+0.00%) |
Aug 19, 2020 | 6.510 | 6.546 | 6.357 | 6.362 | 435,296 | -0.11(-1.73%) |
Aug 18, 2020 | 6.663 | 6.699 | 6.295 | 6.474 | 461,669 | -0.22(-3.22%) |
Aug 17, 2020 | 6.744 | 6.893 | 6.546 | 6.690 | 318,063 | +0.00(+0.00%) |
Aug 14, 2020 | 6.735 | 6.788 | 6.609 | 6.690 | 266,831 | -0.07(-1.06%) |
Aug 13, 2020 | 6.923 | 7.139 | 6.721 | 6.762 | 401,963 | -0.16(-2.33%) |
Aug 12, 2020 | 7.022 | 7.067 | 6.824 | 6.923 | 315,602 | +0.03(+0.39%) |
Aug 11, 2020 | 6.995 | 7.175 | 6.833 | 6.896 | 360,501 | -0.04(-0.52%) |
Aug 10, 2020 | 6.941 | 6.977 | 6.815 | 6.932 | 347,829 | +0.07(+1.05%) |
Aug 07, 2020 | 6.663 | 6.869 | 6.474 | 6.860 | 321,845 | +0.20(+2.98%) |
Aug 06, 2020 | 6.502 | 6.867 | 6.502 | 6.662 | 443,354 | +0.12(+1.77%) |
Aug 05, 2020 | 6.502 | 6.671 | 6.377 | 6.546 | 515,029 | +0.04(+0.68%) |
Aug 04, 2020 | 6.360 | 6.644 | 6.360 | 6.502 | 445,047 | +0.09(+1.39%) |
Aug 03, 2020 | 6.502 | 6.511 | 6.288 | 6.413 | 418,452 | -0.08(-1.30%) |
Jul 31, 2020 | 6.546 | 6.609 | 6.306 | 6.497 | 653,547 | -0.08(-1.28%) |
Jul 30, 2020 | 6.635 | 6.751 | 6.502 | 6.582 | 365,012 | -0.20(-2.89%) |
Jul 29, 2020 | 6.609 | 6.813 | 6.582 | 6.778 | 456,141 | +0.22(+3.39%) |
Jul 28, 2020 | 6.271 | 6.591 | 6.244 | 6.555 | 396,530 | +0.18(+2.86%) |
Jul 27, 2020 | 6.288 | 6.386 | 6.066 | 6.373 | 376,060 | +0.12(+1.92%) |
Jul 24, 2020 | 6.351 | 6.395 | 6.235 | 6.253 | 344,031 | -0.11(-1.68%) |
Jul 23, 2020 | 6.368 | 6.466 | 6.262 | 6.360 | 343,674 | -0.05(-0.83%) |
Jul 22, 2020 | 6.315 | 6.493 | 6.244 | 6.413 | 463,204 | +0.05(+0.84%) |
Jul 21, 2020 | 6.324 | 6.546 | 6.288 | 6.360 | 408,784 | +0.09(+1.42%) |
Jul 20, 2020 | 6.386 | 6.449 | 6.253 | 6.271 | 361,500 | -0.20(-3.03%) |
Jul 17, 2020 | 6.449 | 6.533 | 6.377 | 6.466 | 284,781 | -0.03(-0.41%) |
Jul 16, 2020 | 6.564 | 6.706 | 6.449 | 6.493 | 472,794 | -0.14(-2.14%) |
Jul 15, 2020 | 6.698 | 6.715 | 6.475 | 6.635 | 479,669 | +0.16(+2.47%) |
Jul 14, 2020 | 6.449 | 6.609 | 6.386 | 6.475 | 356,321 | +0.07(+1.11%) |
Jul 13, 2020 | 6.546 | 6.609 | 6.297 | 6.404 | 327,299 | +0.01(+0.14%) |
Jul 10, 2020 | 6.244 | 6.431 | 6.217 | 6.395 | 799,142 | +0.00(+0.01%) |
Jul 09, 2020 | 6.571 | 6.588 | 6.253 | 6.394 | 496,881 | -0.19(-2.94%) |
Jul 08, 2020 | 6.615 | 6.756 | 6.456 | 6.588 | 332,490 | -0.04(-0.66%) |
Jul 07, 2020 | 6.949 | 6.949 | 6.579 | 6.632 | 395,308 | -0.41(-5.87%) |
Jul 06, 2020 | 7.205 | 7.302 | 6.914 | 7.046 | 369,515 | +0.06(+0.88%) |
Jul 02, 2020 | 7.354 | 7.478 | 6.941 | 6.985 | 394,538 | -0.19(-2.70%) |
Jul 01, 2020 | 7.046 | 7.293 | 7.011 | 7.178 | 400,129 | +0.19(+2.71%) |
Jun 30, 2020 | 6.791 | 7.161 | 6.791 | 6.989 | 627,121 | +0.06(+0.83%) |
Jun 29, 2020 | 6.720 | 6.967 | 6.667 | 6.932 | 514,621 | +0.25(+3.69%) |
Jun 26, 2020 | 6.544 | 6.870 | 6.430 | 6.685 | 1,618,801 | +0.06(+0.93%) |
Jun 25, 2020 | 6.333 | 6.632 | 6.218 | 6.623 | 483,387 | +0.20(+3.16%) |
Jun 24, 2020 | 6.562 | 6.606 | 6.095 | 6.421 | 754,592 | -0.28(-4.21%) |
Jun 23, 2020 | 6.861 | 6.932 | 6.632 | 6.703 | 504,351 | -0.10(-1.42%) |
Jun 22, 2020 | 7.231 | 7.354 | 6.773 | 6.800 | 587,169 | -0.59(-7.99%) |
Jun 19, 2020 | 7.628 | 7.628 | 7.222 | 7.390 | 2,275,041 | -0.13(-1.76%) |
Jun 18, 2020 | 7.487 | 7.654 | 7.381 | 7.522 | 546,818 | -0.04(-0.47%) |
Jun 17, 2020 | 7.901 | 7.962 | 7.469 | 7.557 | 790,067 | -0.26(-3.38%) |
Jun 16, 2020 | 8.367 | 8.367 | 7.610 | 7.821 | 606,544 | +0.28(+3.74%) |
Jun 15, 2020 | 7.055 | 7.751 | 7.055 | 7.539 | 748,218 | +0.05(+0.71%) |
Jun 12, 2020 | 7.522 | 7.592 | 7.081 | 7.487 | 534,529 | +0.35(+4.94%) |
Jun 11, 2020 | 6.764 | 7.451 | 6.764 | 7.134 | 741,669 | -0.48(-6.25%) |
Jun 10, 2020 | 7.962 | 7.962 | 7.460 | 7.610 | 378,021 | -0.43(-5.37%) |
Jun 09, 2020 | 8.376 | 8.376 | 7.936 | 8.041 | 422,849 | -0.48(-5.58%) |
Jun 08, 2020 | 8.015 | 8.548 | 8.015 | 8.517 | 640,027 | +0.69(+8.77%) |
Jun 05, 2020 | 7.962 | 8.561 | 7.751 | 7.830 | 760,125 | +0.25(+3.26%) |
Jun 04, 2020 | 7.600 | 7.845 | 7.417 | 7.583 | 496,418 | -0.03(-0.46%) |
Jun 03, 2020 | 7.032 | 7.653 | 7.015 | 7.618 | 774,438 | +0.69(+9.96%) |
Jun 02, 2020 | 6.901 | 6.954 | 6.683 | 6.928 | 709,207 | +0.19(+2.85%) |
Jun 01, 2020 | 6.456 | 6.945 | 6.421 | 6.735 | 595,761 | +0.34(+5.33%) |
May 29, 2020 | 6.491 | 6.665 | 6.351 | 6.395 | 674,803 | -0.24(-3.68%) |
May 28, 2020 | 7.242 | 7.242 | 6.561 | 6.639 | 518,025 | -0.45(-6.40%) |
May 27, 2020 | 7.198 | 7.260 | 6.955 | 7.094 | 760,596 | +0.11(+1.63%) |
May 26, 2020 | 6.674 | 7.076 | 6.552 | 6.980 | 472,028 | +0.59(+9.15%) |
May 22, 2020 | 6.499 | 6.499 | 6.159 | 6.395 | 263,167 | -0.04(-0.61%) |
May 21, 2020 | 6.299 | 6.517 | 6.211 | 6.434 | 292,291 | +0.12(+1.87%) |
May 20, 2020 | 6.307 | 6.473 | 6.176 | 6.316 | 339,954 | +0.12(+1.97%) |
May 19, 2020 | 6.185 | 6.351 | 5.949 | 6.194 | 471,666 | -0.04(-0.70%) |
May 18, 2020 | 5.862 | 6.334 | 5.862 | 6.237 | 629,615 | +0.70(+12.62%) |
May 15, 2020 | 5.608 | 5.643 | 5.311 | 5.539 | 570,406 | +0.03(+0.48%) |
May 14, 2020 | 5.346 | 5.626 | 5.119 | 5.512 | 543,652 | +0.00(+0.00%) |
May 13, 2020 | 5.547 | 5.696 | 5.285 | 5.512 | 535,782 | -0.14(-2.47%) |
May 12, 2020 | 6.036 | 6.089 | 5.635 | 5.652 | 648,916 | -0.43(-7.04%) |
May 11, 2020 | 6.368 | 6.517 | 6.041 | 6.080 | 613,327 | -0.44(-6.70%) |
May 08, 2020 | 6.176 | 6.596 | 6.080 | 6.517 | 404,653 | +0.43(+7.03%) |
May 07, 2020 | 6.045 | 6.810 | 5.837 | 6.089 | 679,425 | +0.11(+1.76%) |
May 06, 2020 | 6.044 | 6.192 | 5.715 | 5.983 | 588,160 | -0.08(-1.28%) |
May 05, 2020 | 6.217 | 6.416 | 5.994 | 6.061 | 410,574 | +0.00(+0.00%) |
May 04, 2020 | 6.182 | 6.225 | 5.802 | 6.061 | 605,219 | -0.29(-4.63%) |
May 01, 2020 | 6.416 | 6.589 | 6.078 | 6.355 | 774,999 | -0.31(-4.67%) |
Apr 30, 2020 | 7.306 | 7.306 | 6.424 | 6.666 | 1,079,688 | -0.78(-10.45%) |
Apr 29, 2020 | 6.710 | 7.548 | 6.485 | 7.445 | 1,428,202 | +0.98(+15.11%) |
Apr 28, 2020 | 6.442 | 6.917 | 6.269 | 6.468 | 1,012,413 | +0.29(+4.76%) |
Apr 27, 2020 | 5.542 | 6.277 | 5.482 | 6.174 | 785,931 | +0.70(+12.80%) |
Apr 24, 2020 | 5.594 | 5.672 | 5.222 | 5.473 | 469,093 | -0.12(-2.16%) |
Apr 23, 2020 | 5.516 | 5.776 | 5.404 | 5.594 | 505,831 | +0.10(+1.89%) |
Apr 22, 2020 | 5.663 | 5.733 | 5.443 | 5.490 | 385,112 | -0.04(-0.78%) |
Apr 21, 2020 | 5.447 | 5.733 | 5.369 | 5.534 | 451,639 | -0.13(-2.29%) |
Apr 20, 2020 | 5.715 | 5.931 | 5.534 | 5.663 | 498,160 | -0.22(-3.68%) |
Apr 17, 2020 | 6.035 | 6.234 | 5.754 | 5.880 | 645,582 | +0.13(+2.26%) |
Apr 16, 2020 | 5.776 | 5.836 | 5.612 | 5.750 | 542,098 | -0.08(-1.34%) |
Apr 15, 2020 | 5.983 | 6.130 | 5.422 | 5.828 | 1,214,133 | -0.39(-6.26%) |
Apr 14, 2020 | 6.001 | 6.398 | 5.854 | 6.217 | 693,690 | +0.37(+6.36%) |
Apr 13, 2020 | 5.888 | 6.001 | 5.534 | 5.845 | 499,819 | -0.16(-2.59%) |
Apr 09, 2020 | 5.836 | 6.295 | 5.577 | 6.001 | 838,956 | +0.46(+8.28%) |
Apr 08, 2020 | 5.140 | 5.713 | 5.106 | 5.542 | 970,445 | +0.56(+11.34%) |
Apr 07, 2020 | 5.140 | 5.533 | 4.840 | 4.977 | 759,049 | +0.13(+2.65%) |
Apr 06, 2020 | 4.293 | 4.952 | 4.293 | 4.849 | 548,173 | +0.59(+13.86%) |
Apr 03, 2020 | 4.515 | 4.618 | 4.054 | 4.259 | 884,126 | -0.27(-5.86%) |
Apr 02, 2020 | 4.678 | 4.729 | 4.293 | 4.524 | 555,228 | -0.08(-1.67%) |
Apr 01, 2020 | 4.960 | 5.088 | 4.481 | 4.601 | 837,719 | -0.74(-13.92%) |
Mar 31, 2020 | 5.678 | 5.773 | 4.840 | 5.345 | 1,615,045 | -0.50(-8.63%) |
Mar 30, 2020 | 6.080 | 6.140 | 5.294 | 5.850 | 1,238,825 | -0.23(-3.80%) |
Mar 27, 2020 | 5.850 | 6.346 | 5.677 | 6.080 | 682,535 | +0.03(+0.42%) |
Mar 26, 2020 | 6.260 | 6.346 | 5.678 | 6.055 | 1,052,524 | +0.09(+1.58%) |
Mar 25, 2020 | 6.448 | 6.713 | 5.909 | 5.961 | 1,296,313 | -0.44(-6.94%) |
Mar 24, 2020 | 6.294 | 6.671 | 5.781 | 6.405 | 1,252,408 | +0.50(+8.55%) |
Mar 23, 2020 | 6.226 | 6.337 | 5.473 | 5.901 | 915,153 | -0.27(-4.43%) |
Mar 20, 2020 | 5.755 | 6.499 | 5.687 | 6.175 | 2,198,565 | +0.52(+9.23%) |
Mar 19, 2020 | 4.276 | 5.841 | 4.122 | 5.653 | 1,295,518 | +1.56(+38.00%) |
Mar 18, 2020 | 4.276 | 4.293 | 3.592 | 4.096 | 1,418,986 | -0.46(-10.13%) |
Mar 17, 2020 | 5.140 | 5.379 | 4.361 | 4.558 | 1,975,187 | -0.44(-8.73%) |
Mar 16, 2020 | 5.388 | 5.926 | 4.986 | 4.994 | 802,360 | -1.24(-19.89%) |
Mar 13, 2020 | 6.414 | 6.688 | 5.636 | 6.234 | 855,946 | +0.35(+5.96%) |
Mar 12, 2020 | 6.842 | 6.890 | 5.841 | 5.884 | 1,419,787 | -1.40(-19.25%) |
Mar 11, 2020 | 7.851 | 7.945 | 7.226 | 7.286 | 905,169 | -0.79(-9.75%) |
Mar 10, 2020 | 8.107 | 8.227 | 7.372 | 8.073 | 1,300,803 | +0.22(+2.83%) |
Mar 09, 2020 | 8.201 | 8.261 | 7.663 | 7.851 | 957,141 | -0.80(-9.20%) |
Mar 06, 2020 | 8.466 | 8.826 | 8.381 | 8.646 | 507,604 | -0.15(-1.73%) |
Mar 05, 2020 | 9.188 | 9.197 | 8.561 | 8.799 | 737,011 | -0.55(-5.89%) |
Mar 04, 2020 | 9.231 | 9.383 | 9.104 | 9.349 | 594,044 | +0.27(+2.99%) |
Mar 03, 2020 | 9.087 | 9.494 | 8.917 | 9.078 | 768,762 | -0.03(-0.37%) |
Mar 02, 2020 | 8.765 | 9.112 | 8.637 | 9.112 | 624,058 | +0.30(+3.37%) |
Feb 28, 2020 | 8.476 | 9.171 | 7.968 | 8.815 | 1,201,097 | -0.47(-5.11%) |
Feb 27, 2020 | 9.883 | 10.08 | 9.231 | 9.290 | 1,196,157 | -0.98(-9.57%) |
Feb 26, 2020 | 10.60 | 10.68 | 10.15 | 10.27 | 780,638 | -0.25(-2.34%) |
Feb 25, 2020 | 10.89 | 10.94 | 10.42 | 10.52 | 484,854 | -0.40(-3.65%) |
Feb 24, 2020 | 11.02 | 11.10 | 10.90 | 10.92 | 375,242 | -0.28(-2.50%) |
Feb 21, 2020 | 10.98 | 11.24 | 10.96 | 11.20 | 540,086 | +0.24(+2.17%) |
Feb 20, 2020 | 10.96 | 11.10 | 10.93 | 10.96 | 362,045 | +0.00(+0.00%) |
Feb 19, 2020 | 11.34 | 11.34 | 10.94 | 10.96 | 461,697 | -0.41(-3.58%) |
Feb 18, 2020 | 11.38 | 11.45 | 11.27 | 11.37 | 415,287 | +0.00(+0.00%) |
Feb 14, 2020 | 11.43 | 11.47 | 11.35 | 11.37 | 331,272 | -0.04(-0.37%) |
Feb 13, 2020 | 11.23 | 11.43 | 11.21 | 11.41 | 371,163 | +0.13(+1.13%) |
Feb 12, 2020 | 11.27 | 11.32 | 11.13 | 11.28 | 655,908 | +0.08(+0.68%) |
Feb 11, 2020 | 11.26 | 11.43 | 11.15 | 11.21 | 441,103 | -0.02(-0.15%) |
Feb 10, 2020 | 11.23 | 11.34 | 11.18 | 11.22 | 343,412 | +0.04(+0.38%) |
Feb 07, 2020 | 11.29 | 11.43 | 11.06 | 11.18 | 390,023 | -0.22(-1.92%) |
Feb 06, 2020 | 11.38 | 11.50 | 11.35 | 11.40 | 700,023 | +0.08(+0.74%) |
Feb 05, 2020 | 11.09 | 11.42 | 11.08 | 11.32 | 698,564 | +0.21(+1.90%) |
Feb 04, 2020 | 11.06 | 11.19 | 10.99 | 11.10 | 413,469 | +0.05(+0.50%) |
Feb 03, 2020 | 10.93 | 11.11 | 10.93 | 11.05 | 434,530 | +0.13(+1.20%) |
Jan 31, 2020 | 11.04 | 11.10 | 10.87 | 10.92 | 563,841 | -0.10(-0.88%) |
Jan 30, 2020 | 11.02 | 11.10 | 10.92 | 11.02 | 575,454 | -0.04(-0.34%) |
Jan 29, 2020 | 11.04 | 11.11 | 10.96 | 11.05 | 381,990 | +0.03(+0.31%) |
Jan 28, 2020 | 11.04 | 11.09 | 10.91 | 11.02 | 518,546 | +0.01(+0.08%) |
Jan 27, 2020 | 11.08 | 11.20 | 11.00 | 11.01 | 308,240 | -0.13(-1.13%) |
Jan 24, 2020 | 11.17 | 11.19 | 11.05 | 11.14 | 532,959 | +0.02(+0.15%) |
Jan 23, 2020 | 11.02 | 11.21 | 10.98 | 11.12 | 494,751 | +0.07(+0.61%) |
Jan 22, 2020 | 11.22 | 11.30 | 11.02 | 11.05 | 352,283 | -0.14(-1.28%) |
Jan 21, 2020 | 11.13 | 11.36 | 11.09 | 11.20 | 489,899 | +0.07(+0.64%) |
Jan 17, 2020 | 11.16 | 11.26 | 11.11 | 11.13 | 400,283 | +0.02(+0.19%) |
Jan 16, 2020 | 11.16 | 11.37 | 11.08 | 11.10 | 362,611 | +0.01(+0.08%) |
Jan 15, 2020 | 10.94 | 11.17 | 10.94 | 11.10 | 565,981 | +0.22(+2.01%) |
Jan 14, 2020 | 10.80 | 11.00 | 10.78 | 10.88 | 789,195 | +0.01(+0.08%) |
Jan 13, 2020 | 10.68 | 10.93 | 10.65 | 10.87 | 404,889 | +0.19(+1.81%) |
Jan 10, 2020 | 10.60 | 10.73 | 10.52 | 10.68 | 890,363 | +0.04(+0.33%) |
Jan 09, 2020 | 10.72 | 10.80 | 10.59 | 10.64 | 653,002 | -0.05(-0.47%) |
Jan 08, 2020 | 10.51 | 10.72 | 10.47 | 10.69 | 811,027 | +0.13(+1.19%) |
Jan 07, 2020 | 10.72 | 10.78 | 10.52 | 10.56 | 673,563 | -0.27(-2.47%) |
Jan 06, 2020 | 10.67 | 10.97 | 10.54 | 10.83 | 868,655 | +0.15(+1.41%) |
Jan 03, 2020 | 10.49 | 10.78 | 10.49 | 10.68 | 712,815 | +0.02(+0.16%) |
Jan 02, 2020 | 11.07 | 11.12 | 10.59 | 10.67 | 763,331 | -0.42(-3.77%) |
Dec 31, 2019 | 10.92 | 11.14 | 10.92 | 11.08 | 932,354 | +0.11(+0.99%) |
Dec 30, 2019 | 11.05 | 11.10 | 10.87 | 10.97 | 678,928 | -0.05(-0.45%) |
Dec 27, 2019 | 11.10 | 11.15 | 10.98 | 11.02 | 537,303 | -0.05(-0.45%) |
Dec 26, 2019 | 11.14 | 11.19 | 11.01 | 11.07 | 603,220 | -0.08(-0.75%) |
Dec 24, 2019 | 11.24 | 11.28 | 11.11 | 11.16 | 350,664 | -0.10(-0.93%) |
Dec 23, 2019 | 11.29 | 11.37 | 11.11 | 11.26 | 786,115 | -0.04(-0.33%) |
Dec 20, 2019 | 11.17 | 11.38 | 11.14 | 11.30 | 2,215,374 | +0.14(+1.27%) |
Dec 19, 2019 | 11.16 | 11.33 | 11.08 | 11.16 | 671,069 | +0.01(+0.08%) |
Dec 18, 2019 | 11.23 | 11.31 | 11.02 | 11.15 | 1,222,274 | -0.02(-0.15%) |
Dec 17, 2019 | 11.38 | 11.46 | 11.16 | 11.17 | 1,820,377 | -0.20(-1.76%) |
Dec 16, 2019 | 11.33 | 11.69 | 11.33 | 11.37 | 1,468,908 | -0.02(-0.15%) |
Dec 13, 2019 | 11.64 | 11.82 | 11.31 | 11.38 | 806,852 | -0.35(-2.99%) |
Dec 12, 2019 | 11.95 | 12.09 | 11.53 | 11.74 | 827,018 | -0.22(-1.82%) |
Dec 11, 2019 | 12.15 | 12.21 | 11.89 | 11.95 | 612,652 | -0.19(-1.58%) |
Dec 10, 2019 | 12.31 | 12.35 | 12.09 | 12.14 | 1,174,864 | -0.11(-0.89%) |
Dec 09, 2019 | 11.99 | 12.28 | 11.99 | 12.25 | 820,116 | +0.20(+1.70%) |
Dec 06, 2019 | 11.98 | 12.16 | 11.95 | 12.05 | 358,561 | +0.11(+0.89%) |
Dec 05, 2019 | 12.06 | 12.14 | 11.89 | 11.94 | 701,534 | -0.15(-1.24%) |
Dec 04, 2019 | 12.13 | 12.24 | 12.04 | 12.09 | 398,280 | +0.00(+0.00%) |
Dec 03, 2019 | 11.88 | 12.15 | 11.87 | 12.09 | 653,952 | +0.09(+0.76%) |
Dec 02, 2019 | 12.27 | 12.32 | 11.98 | 12.00 | 621,247 | -0.28(-2.30%) |
Nov 29, 2019 | 12.46 | 12.54 | 12.27 | 12.28 | 415,285 | -0.16(-1.27%) |
Nov 27, 2019 | 12.25 | 12.50 | 12.21 | 12.44 | 596,017 | +0.17(+1.42%) |
Nov 26, 2019 | 12.13 | 12.35 | 12.13 | 12.27 | 761,116 | +0.06(+0.48%) |
Nov 25, 2019 | 12.21 | 12.35 | 12.14 | 12.21 | 524,360 | +0.05(+0.41%) |
Nov 22, 2019 | 12.31 | 12.37 | 12.08 | 12.16 | 421,787 | -0.07(-0.61%) |
Nov 21, 2019 | 12.24 | 12.34 | 11.98 | 12.23 | 521,783 | -0.08(-0.67%) |
Nov 20, 2019 | 12.42 | 12.50 | 12.11 | 12.32 | 781,631 | -0.17(-1.33%) |
Nov 19, 2019 | 12.54 | 12.61 | 12.48 | 12.48 | 697,894 | -0.06(-0.46%) |
Nov 18, 2019 | 12.50 | 12.60 | 12.45 | 12.54 | 738,852 | +0.08(+0.67%) |
Nov 15, 2019 | 12.38 | 12.56 | 12.33 | 12.46 | 808,295 | +0.13(+1.08%) |
Nov 14, 2019 | 12.19 | 12.52 | 12.12 | 12.32 | 577,024 | +0.19(+1.57%) |
Nov 13, 2019 | 12.14 | 12.24 | 12.02 | 12.13 | 826,756 | -0.03(-0.27%) |
Nov 12, 2019 | 12.54 | 12.56 | 12.15 | 12.17 | 599,864 | -0.39(-3.11%) |
Nov 11, 2019 | 12.30 | 12.61 | 12.27 | 12.56 | 644,907 | +0.29(+2.37%) |
Nov 08, 2019 | 12.32 | 12.46 | 12.26 | 12.27 | 1,456,931 | -0.09(-0.74%) |
Nov 07, 2019 | 11.72 | 12.46 | 11.71 | 12.36 | 1,047,774 | +0.10(+0.82%) |
Nov 06, 2019 | 12.16 | 12.37 | 12.13 | 12.26 | 1,082,545 | +0.07(+0.61%) |
Nov 05, 2019 | 12.35 | 12.42 | 11.89 | 12.18 | 2,581,479 | -0.17(-1.34%) |
Nov 04, 2019 | 12.37 | 12.46 | 12.19 | 12.35 | 889,487 | -0.03(-0.27%) |
Nov 01, 2019 | 12.25 | 12.38 | 12.22 | 12.38 | 630,371 | +0.17(+1.35%) |
Oct 31, 2019 | 12.26 | 12.33 | 12.12 | 12.22 | 597,648 | -0.06(-0.47%) |
Oct 30, 2019 | 11.97 | 12.30 | 11.97 | 12.27 | 704,672 | +0.20(+1.64%) |
Oct 29, 2019 | 11.92 | 12.22 | 11.91 | 12.08 | 756,744 | +0.15(+1.25%) |
Oct 28, 2019 | 11.90 | 12.10 | 11.84 | 11.93 | 542,435 | +0.02(+0.21%) |
Oct 25, 2019 | 11.94 | 12.01 | 11.84 | 11.90 | 570,884 | -0.06(-0.48%) |
Oct 24, 2019 | 12.13 | 12.22 | 11.94 | 11.96 | 603,151 | -0.19(-1.56%) |
Oct 23, 2019 | 12.05 | 12.17 | 11.92 | 12.15 | 731,124 | +0.09(+0.75%) |
Oct 22, 2019 | 11.97 | 12.19 | 11.84 | 12.06 | 656,748 | +0.13(+1.11%) |
Oct 21, 2019 | 11.81 | 12.16 | 11.72 | 11.93 | 910,790 | +0.17(+1.47%) |
Oct 18, 2019 | 11.69 | 11.82 | 11.60 | 11.75 | 529,328 | +0.02(+0.21%) |
Oct 17, 2019 | 11.81 | 11.95 | 11.65 | 11.73 | 752,750 | -0.04(-0.35%) |
Oct 16, 2019 | 11.68 | 11.84 | 11.58 | 11.77 | 504,579 | +0.06(+0.49%) |
Oct 15, 2019 | 11.53 | 11.80 | 11.40 | 11.71 | 744,235 | +0.26(+2.23%) |
Oct 14, 2019 | 11.46 | 11.54 | 11.39 | 11.46 | 263,539 | +0.02(+0.22%) |
Oct 11, 2019 | 11.47 | 11.56 | 11.42 | 11.43 | 466,933 | +0.07(+0.58%) |
Oct 10, 2019 | 11.26 | 11.42 | 11.22 | 11.37 | 583,207 | +0.17(+1.56%) |
Oct 09, 2019 | 11.40 | 11.47 | 11.18 | 11.19 | 863,555 | -0.24(-2.08%) |
Oct 08, 2019 | 11.47 | 11.56 | 11.38 | 11.43 | 601,645 | -0.12(-1.06%) |
Oct 07, 2019 | 11.57 | 11.67 | 11.52 | 11.55 | 1,043,525 | -0.07(-0.63%) |
Oct 04, 2019 | 11.32 | 11.63 | 11.32 | 11.63 | 605,725 | +0.29(+2.53%) |
Oct 03, 2019 | 11.56 | 11.68 | 11.32 | 11.34 | 1,100,161 | -0.12(-1.07%) |
Oct 02, 2019 | 11.20 | 11.46 | 11.16 | 11.46 | 744,183 | +0.23(+2.04%) |
Oct 01, 2019 | 11.39 | 11.48 | 11.11 | 11.23 | 529,426 | -0.21(-1.86%) |
Sep 30, 2019 | 11.35 | 11.50 | 11.31 | 11.45 | 883,055 | +0.07(+0.58%) |
Sep 27, 2019 | 11.56 | 11.58 | 11.31 | 11.38 | 641,464 | -0.16(-1.35%) |
Sep 26, 2019 | 11.46 | 11.55 | 11.35 | 11.54 | 945,824 | +0.07(+0.64%) |
Sep 25, 2019 | 11.38 | 11.56 | 11.38 | 11.46 | 1,569,612 | +0.10(+0.87%) |
Sep 24, 2019 | 11.46 | 11.47 | 11.26 | 11.36 | 1,092,317 | +0.04(+0.36%) |
Sep 23, 2019 | 11.40 | 11.48 | 10.84 | 11.32 | 996,050 | -0.01(-0.07%) |
Sep 20, 2019 | 11.11 | 11.36 | 11.10 | 11.33 | 9,082,592 | +0.21(+1.92%) |
Sep 19, 2019 | 10.96 | 11.19 | 10.92 | 11.12 | 1,362,781 | +0.20(+1.80%) |
Sep 18, 2019 | 11.26 | 11.31 | 10.91 | 10.92 | 1,256,656 | -0.31(-2.77%) |
Sep 17, 2019 | 11.15 | 11.26 | 10.36 | 11.23 | 1,712,890 | +0.08(+0.73%) |
Sep 16, 2019 | 10.97 | 11.46 | 10.90 | 11.15 | 1,951,630 | +0.20(+1.80%) |
Sep 13, 2019 | 10.75 | 11.14 | 10.75 | 10.95 | 910,784 | +0.16(+1.52%) |
Sep 12, 2019 | 10.61 | 10.94 | 10.58 | 10.79 | 1,436,424 | +0.16(+1.46%) |
Sep 11, 2019 | 10.43 | 10.74 | 10.37 | 10.63 | 1,714,736 | +0.21(+1.97%) |
Sep 10, 2019 | 10.18 | 10.54 | 10.15 | 10.43 | 1,521,136 | +0.25(+2.50%) |
Sep 09, 2019 | 9.658 | 10.20 | 9.655 | 10.17 | 1,174,826 | +0.50(+5.13%) |
Sep 06, 2019 | 9.723 | 9.814 | 9.573 | 9.678 | 440,328 | -0.04(-0.37%) |
Sep 05, 2019 | 9.966 | 10.04 | 9.706 | 9.714 | 725,834 | -0.23(-2.29%) |
Sep 04, 2019 | 9.836 | 9.958 | 9.778 | 9.942 | 396,764 | +0.08(+0.83%) |