Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 4.630 | 4.690 | 4.404 | 4.550 | 333,761 | -0.00(-0.11%) |
Aug 28, 2020 | 4.300 | 4.560 | 4.200 | 4.555 | 524,500 | +0.27(+6.43%) |
Aug 27, 2020 | 4.410 | 4.440 | 4.180 | 4.280 | 474,885 | -0.07(-1.61%) |
Aug 26, 2020 | 4.570 | 4.590 | 4.260 | 4.350 | 461,369 | -0.19(-4.19%) |
Aug 25, 2020 | 4.400 | 4.590 | 4.215 | 4.540 | 555,062 | +0.14(+3.18%) |
Aug 24, 2020 | 4.950 | 4.990 | 4.360 | 4.400 | 607,862 | -0.40(-8.33%) |
Aug 21, 2020 | 5.170 | 5.250 | 4.770 | 4.800 | 757,400 | -0.38(-7.34%) |
Aug 20, 2020 | 5.320 | 5.370 | 5.160 | 5.180 | 558,391 | -0.22(-4.07%) |
Aug 19, 2020 | 5.290 | 5.550 | 5.280 | 5.400 | 546,815 | +0.17(+3.25%) |
Aug 18, 2020 | 5.200 | 5.260 | 5.010 | 5.230 | 547,914 | +0.04(+0.77%) |
Aug 17, 2020 | 5.310 | 5.320 | 5.050 | 5.190 | 775,797 | -0.10(-1.98%) |
Aug 14, 2020 | 5.460 | 5.460 | 5.010 | 5.295 | 3,596,200 | -1.49(-21.90%) |
Aug 13, 2020 | 6.530 | 6.800 | 6.490 | 6.780 | 220,551 | +0.16(+2.42%) |
Aug 12, 2020 | 6.570 | 6.690 | 6.470 | 6.620 | 280,257 | +0.13(+2.00%) |
Aug 11, 2020 | 6.960 | 7.040 | 6.400 | 6.490 | 349,719 | -0.41(-5.94%) |
Aug 10, 2020 | 6.630 | 7.000 | 6.560 | 6.900 | 313,529 | +0.27(+4.07%) |
Aug 07, 2020 | 6.290 | 6.930 | 6.240 | 6.630 | 397,300 | +0.29(+4.57%) |
Aug 06, 2020 | 6.170 | 6.360 | 5.970 | 6.340 | 197,760 | +0.19(+3.09%) |
Aug 05, 2020 | 6.310 | 6.480 | 5.900 | 6.150 | 581,976 | -0.27(-4.21%) |
Aug 04, 2020 | 5.850 | 6.710 | 5.840 | 6.420 | 847,704 | +0.71(+12.43%) |
Aug 03, 2020 | 5.170 | 5.770 | 5.160 | 5.710 | 405,715 | +0.62(+12.07%) |
Jul 31, 2020 | 5.100 | 5.270 | 5.000 | 5.095 | 343,200 | -0.02(-0.29%) |
Jul 30, 2020 | 5.160 | 5.200 | 4.810 | 5.110 | 341,507 | -0.12(-2.29%) |
Jul 29, 2020 | 4.960 | 5.370 | 4.860 | 5.230 | 458,859 | +0.30(+6.09%) |
Jul 28, 2020 | 5.060 | 5.100 | 4.875 | 4.930 | 263,975 | -0.14(-2.76%) |
Jul 27, 2020 | 4.910 | 5.140 | 4.850 | 5.070 | 235,647 | +0.16(+3.26%) |
Jul 24, 2020 | 5.150 | 5.170 | 4.810 | 4.910 | 452,600 | -0.34(-6.48%) |
Jul 23, 2020 | 5.250 | 5.420 | 5.150 | 5.250 | 233,756 | +0.02(+0.38%) |
Jul 22, 2020 | 5.590 | 5.710 | 5.140 | 5.230 | 386,515 | -0.36(-6.44%) |
Jul 21, 2020 | 5.620 | 5.760 | 5.160 | 5.590 | 622,191 | +0.21(+3.90%) |
Jul 20, 2020 | 5.740 | 5.740 | 5.220 | 5.380 | 768,170 | -0.03(-0.55%) |
Jul 17, 2020 | 5.240 | 6.260 | 5.150 | 5.410 | 1,706,800 | +0.58(+12.01%) |
Jul 16, 2020 | 4.580 | 4.860 | 4.430 | 4.830 | 337,952 | +0.23(+5.00%) |
Jul 15, 2020 | 4.740 | 4.910 | 4.510 | 4.600 | 454,736 | -0.14(-2.95%) |
Jul 14, 2020 | 4.200 | 4.800 | 4.070 | 4.740 | 797,253 | +0.51(+12.06%) |
Jul 13, 2020 | 4.180 | 4.460 | 4.000 | 4.230 | 654,839 | +0.11(+2.67%) |
Jul 10, 2020 | 4.250 | 4.369 | 3.920 | 4.120 | 597,300 | -0.12(-2.83%) |
Jul 09, 2020 | 4.690 | 4.810 | 4.210 | 4.240 | 1,320,131 | -0.01(-0.24%) |
Jul 08, 2020 | 4.650 | 4.920 | 4.210 | 4.250 | 862,761 | -0.29(-6.39%) |
Jul 07, 2020 | 5.510 | 5.530 | 4.520 | 4.540 | 853,676 | -0.99(-17.90%) |
Jul 06, 2020 | 6.400 | 6.470 | 5.440 | 5.530 | 772,926 | -0.92(-14.26%) |
Jul 02, 2020 | 7.060 | 7.100 | 6.030 | 6.450 | 859,700 | -0.64(-9.03%) |
Jul 01, 2020 | 8.850 | 8.850 | 6.810 | 7.090 | 2,885,300 | -0.35(-4.70%) |
Jun 30, 2020 | 7.730 | 10.00 | 7.250 | 7.440 | 8,196,318 | +1.02(+15.89%) |
Jun 29, 2020 | 6.420 | 6.740 | 6.230 | 6.420 | 182,670 | +0.05(+0.78%) |
Jun 26, 2020 | 6.790 | 6.970 | 6.310 | 6.370 | 845,700 | -0.56(-8.08%) |
Jun 25, 2020 | 6.520 | 6.950 | 6.400 | 6.930 | 250,746 | +0.37(+5.64%) |
Jun 24, 2020 | 6.640 | 6.768 | 6.357 | 6.560 | 211,762 | -0.16(-2.38%) |
Jun 23, 2020 | 6.610 | 6.850 | 6.490 | 6.720 | 257,381 | +0.22(+3.38%) |
Jun 22, 2020 | 6.220 | 6.670 | 6.040 | 6.500 | 161,951 | +0.23(+3.67%) |
Jun 19, 2020 | 5.960 | 6.390 | 5.960 | 6.270 | 279,900 | +0.32(+5.38%) |
Jun 18, 2020 | 5.830 | 5.990 | 5.720 | 5.950 | 146,055 | +0.10(+1.71%) |
Jun 17, 2020 | 5.930 | 5.970 | 5.750 | 5.850 | 95,592 | -0.03(-0.51%) |
Jun 16, 2020 | 5.880 | 6.000 | 5.690 | 5.880 | 199,898 | +0.07(+1.20%) |
Jun 15, 2020 | 5.290 | 5.890 | 5.210 | 5.810 | 240,482 | +0.35(+6.41%) |
Jun 12, 2020 | 5.560 | 5.740 | 5.225 | 5.460 | 316,600 | +0.08(+1.49%) |
Jun 11, 2020 | 5.390 | 5.630 | 5.310 | 5.380 | 386,725 | -0.27(-4.78%) |
Jun 10, 2020 | 5.880 | 5.920 | 5.400 | 5.650 | 290,599 | -0.24(-4.07%) |
Jun 09, 2020 | 5.440 | 6.060 | 5.271 | 5.890 | 303,197 | +0.42(+7.68%) |
Jun 08, 2020 | 5.410 | 5.510 | 5.190 | 5.470 | 220,511 | +0.11(+2.05%) |
Jun 05, 2020 | 5.570 | 5.680 | 5.330 | 5.360 | 246,000 | +0.07(+1.32%) |
Jun 04, 2020 | 5.000 | 5.350 | 5.000 | 5.290 | 257,461 | +0.23(+4.55%) |
Jun 03, 2020 | 5.000 | 5.140 | 4.845 | 5.060 | 401,341 | +0.11(+2.22%) |
Jun 02, 2020 | 4.680 | 4.960 | 4.560 | 4.950 | 169,016 | +0.30(+6.45%) |
Jun 01, 2020 | 4.360 | 4.710 | 4.330 | 4.650 | 162,132 | +0.33(+7.64%) |
May 29, 2020 | 4.630 | 4.630 | 4.170 | 4.320 | 371,300 | -0.33(-7.10%) |
May 28, 2020 | 4.560 | 4.790 | 4.520 | 4.650 | 149,067 | +0.12(+2.65%) |
May 27, 2020 | 4.860 | 4.970 | 4.520 | 4.530 | 156,112 | -0.28(-5.82%) |
May 26, 2020 | 4.730 | 4.870 | 4.660 | 4.810 | 193,955 | +0.22(+4.79%) |
May 22, 2020 | 4.350 | 4.610 | 4.320 | 4.590 | 86,500 | +0.24(+5.52%) |
May 21, 2020 | 4.390 | 4.400 | 4.200 | 4.350 | 160,652 | -0.01(-0.23%) |
May 20, 2020 | 4.300 | 4.450 | 4.290 | 4.360 | 227,659 | +0.11(+2.59%) |
May 19, 2020 | 4.180 | 4.430 | 4.150 | 4.250 | 415,264 | +0.05(+1.19%) |
May 18, 2020 | 4.050 | 4.228 | 3.960 | 4.200 | 292,438 | +0.30(+7.55%) |
May 15, 2020 | 3.930 | 4.050 | 3.860 | 3.905 | 282,000 | +0.00(+0.13%) |
May 14, 2020 | 4.040 | 4.180 | 3.830 | 3.900 | 641,212 | -0.21(-5.11%) |
May 13, 2020 | 4.220 | 4.250 | 4.105 | 4.110 | 465,282 | -0.12(-2.84%) |
May 12, 2020 | 4.240 | 4.370 | 4.220 | 4.230 | 305,252 | -0.02(-0.47%) |
May 11, 2020 | 4.160 | 4.351 | 4.160 | 4.250 | 377,441 | +0.03(+0.71%) |
May 08, 2020 | 4.360 | 4.410 | 4.050 | 4.220 | 401,500 | -0.18(-4.09%) |
May 07, 2020 | 4.350 | 4.470 | 4.210 | 4.400 | 373,230 | +0.07(+1.62%) |
May 06, 2020 | 4.190 | 4.430 | 4.170 | 4.330 | 315,818 | +0.19(+4.46%) |
May 05, 2020 | 4.120 | 4.305 | 4.050 | 4.145 | 330,254 | +0.10(+2.60%) |
May 04, 2020 | 4.230 | 4.280 | 4.020 | 4.040 | 308,562 | -0.14(-3.35%) |
May 01, 2020 | 4.010 | 4.200 | 3.970 | 4.180 | 527,800 | +0.14(+3.47%) |
Apr 30, 2020 | 4.260 | 4.260 | 3.980 | 4.040 | 642,436 | -0.14(-3.35%) |
Apr 29, 2020 | 4.180 | 4.340 | 4.000 | 4.180 | 503,288 | +0.18(+4.50%) |
Apr 28, 2020 | 4.370 | 4.440 | 3.975 | 4.000 | 575,123 | -0.25(-5.88%) |
Apr 27, 2020 | 4.100 | 4.430 | 4.080 | 4.250 | 416,295 | +0.25(+6.25%) |
Apr 24, 2020 | 4.000 | 4.100 | 4.000 | 4.000 | 229,300 | +0.00(+0.00%) |
Apr 23, 2020 | 3.850 | 4.180 | 3.710 | 4.000 | 420,741 | +0.15(+3.90%) |
Apr 22, 2020 | 3.760 | 3.900 | 3.670 | 3.850 | 110,020 | +0.14(+3.77%) |
Apr 21, 2020 | 3.870 | 4.050 | 3.700 | 3.710 | 205,463 | -0.29(-7.25%) |
Apr 20, 2020 | 3.820 | 4.100 | 3.810 | 4.000 | 278,779 | +0.07(+1.78%) |
Apr 17, 2020 | 3.920 | 4.040 | 3.850 | 3.930 | 311,600 | +0.15(+3.97%) |
Apr 16, 2020 | 3.840 | 3.980 | 3.650 | 3.780 | 262,446 | -0.06(-1.56%) |
Apr 15, 2020 | 3.950 | 4.030 | 3.740 | 3.840 | 303,203 | -0.18(-4.48%) |
Apr 14, 2020 | 4.000 | 4.110 | 3.920 | 4.020 | 211,789 | +0.13(+3.34%) |
Apr 13, 2020 | 4.080 | 4.080 | 3.740 | 3.890 | 182,850 | -0.15(-3.71%) |
Apr 09, 2020 | 3.860 | 4.150 | 3.820 | 4.040 | 567,700 | +0.29(+7.73%) |
Apr 08, 2020 | 4.080 | 4.080 | 3.620 | 3.750 | 426,468 | -0.22(-5.54%) |
Apr 07, 2020 | 3.990 | 4.270 | 3.930 | 3.970 | 967,132 | +0.08(+2.06%) |
Apr 06, 2020 | 3.710 | 4.000 | 3.620 | 3.890 | 264,026 | +0.31(+8.66%) |
Apr 03, 2020 | 4.170 | 4.300 | 3.505 | 3.580 | 199,800 | -0.61(-14.56%) |
Apr 02, 2020 | 4.350 | 4.770 | 3.960 | 4.190 | 257,890 | -0.19(-4.34%) |
Apr 01, 2020 | 4.320 | 4.740 | 4.165 | 4.380 | 508,896 | -0.11(-2.45%) |
Mar 31, 2020 | 4.270 | 4.740 | 4.200 | 4.490 | 439,687 | +0.20(+4.66%) |
Mar 30, 2020 | 4.000 | 4.445 | 4.000 | 4.290 | 297,544 | +0.29(+7.25%) |
Mar 27, 2020 | 3.950 | 4.110 | 3.920 | 4.000 | 219,100 | -0.16(-3.85%) |
Mar 26, 2020 | 3.930 | 4.240 | 3.821 | 4.160 | 451,689 | +0.24(+6.12%) |
Mar 25, 2020 | 3.830 | 4.000 | 3.720 | 3.920 | 231,935 | +0.06(+1.55%) |
Mar 24, 2020 | 3.710 | 3.965 | 3.560 | 3.860 | 346,604 | +0.37(+10.60%) |
Mar 23, 2020 | 3.670 | 3.760 | 3.280 | 3.490 | 307,840 | -0.18(-4.90%) |
Mar 20, 2020 | 4.240 | 4.375 | 3.530 | 3.670 | 401,100 | -0.47(-11.35%) |
Mar 19, 2020 | 3.570 | 4.300 | 3.500 | 4.140 | 260,780 | +0.56(+15.64%) |
Mar 18, 2020 | 3.990 | 4.000 | 3.510 | 3.580 | 822,502 | -0.65(-15.37%) |
Mar 17, 2020 | 4.060 | 4.450 | 3.900 | 4.230 | 287,400 | +0.33(+8.46%) |
Mar 16, 2020 | 4.420 | 4.620 | 3.830 | 3.900 | 667,544 | -0.99(-20.25%) |
Mar 13, 2020 | 4.950 | 4.950 | 4.540 | 4.890 | 230,800 | +0.24(+5.16%) |
Mar 12, 2020 | 4.900 | 5.010 | 4.520 | 4.650 | 394,221 | -0.41(-8.10%) |
Mar 11, 2020 | 5.150 | 5.260 | 4.950 | 5.060 | 320,958 | -0.26(-4.89%) |
Mar 10, 2020 | 5.370 | 5.440 | 5.040 | 5.320 | 247,010 | +0.22(+4.31%) |
Mar 09, 2020 | 5.390 | 5.390 | 4.970 | 5.100 | 343,582 | -0.31(-5.73%) |
Mar 06, 2020 | 5.750 | 5.800 | 5.210 | 5.410 | 429,500 | -0.26(-4.59%) |
Mar 05, 2020 | 6.250 | 6.790 | 5.510 | 5.670 | 282,518 | -0.50(-8.10%) |
Mar 04, 2020 | 6.210 | 6.480 | 6.100 | 6.170 | 157,743 | +0.13(+2.15%) |
Mar 03, 2020 | 6.230 | 6.290 | 5.940 | 6.040 | 160,293 | -0.16(-2.58%) |
Mar 02, 2020 | 6.130 | 6.400 | 6.050 | 6.200 | 187,570 | +0.15(+2.48%) |
Feb 28, 2020 | 6.160 | 6.460 | 5.930 | 6.050 | 249,600 | -0.40(-6.20%) |
Feb 27, 2020 | 6.230 | 6.710 | 5.840 | 6.450 | 248,639 | +0.02(+0.31%) |
Feb 26, 2020 | 6.780 | 6.836 | 6.350 | 6.430 | 216,657 | -0.30(-4.46%) |
Feb 25, 2020 | 6.970 | 7.090 | 6.670 | 6.730 | 352,541 | -0.20(-2.89%) |
Feb 24, 2020 | 6.600 | 7.263 | 6.600 | 6.930 | 262,389 | -0.53(-7.10%) |
Feb 21, 2020 | 7.840 | 7.880 | 7.310 | 7.460 | 107,800 | -0.43(-5.45%) |
Feb 20, 2020 | 7.570 | 7.960 | 7.570 | 7.890 | 94,897 | +0.30(+3.95%) |
Feb 19, 2020 | 7.550 | 7.710 | 7.350 | 7.590 | 115,826 | +0.18(+2.43%) |
Feb 18, 2020 | 6.850 | 7.440 | 6.850 | 7.410 | 147,665 | +0.55(+8.02%) |
Feb 14, 2020 | 7.030 | 7.030 | 6.710 | 6.860 | 742,600 | -0.17(-2.42%) |
Feb 13, 2020 | 7.310 | 7.350 | 6.920 | 7.030 | 115,138 | -0.34(-4.61%) |
Feb 12, 2020 | 7.470 | 7.604 | 7.090 | 7.370 | 106,356 | -0.03(-0.41%) |
Feb 11, 2020 | 7.100 | 7.481 | 6.960 | 7.400 | 208,472 | +0.35(+4.96%) |
Feb 10, 2020 | 6.980 | 7.090 | 6.780 | 7.050 | 148,723 | +0.05(+0.71%) |
Feb 07, 2020 | 7.400 | 7.400 | 6.970 | 7.000 | 140,800 | -0.26(-3.58%) |
Feb 06, 2020 | 7.300 | 7.340 | 7.050 | 7.260 | 172,517 | -0.03(-0.41%) |
Feb 05, 2020 | 7.830 | 8.040 | 7.210 | 7.290 | 163,936 | -0.43(-5.57%) |
Feb 04, 2020 | 8.320 | 8.340 | 7.680 | 7.720 | 134,352 | -0.44(-5.39%) |
Feb 03, 2020 | 7.890 | 8.340 | 7.890 | 8.160 | 123,721 | +0.33(+4.21%) |
Jan 31, 2020 | 8.160 | 8.450 | 7.770 | 7.830 | 129,300 | -0.40(-4.86%) |
Jan 30, 2020 | 8.310 | 9.237 | 7.950 | 8.230 | 243,685 | -0.23(-2.72%) |
Jan 29, 2020 | 8.800 | 9.080 | 8.440 | 8.460 | 127,622 | -0.32(-3.64%) |
Jan 28, 2020 | 8.670 | 8.940 | 8.510 | 8.780 | 188,794 | +0.19(+2.21%) |
Jan 27, 2020 | 8.700 | 9.070 | 8.580 | 8.590 | 101,211 | -0.33(-3.70%) |
Jan 24, 2020 | 8.950 | 9.020 | 8.590 | 8.920 | 111,000 | -0.01(-0.11%) |
Jan 23, 2020 | 8.960 | 9.000 | 8.778 | 8.930 | 113,577 | -0.08(-0.89%) |
Jan 22, 2020 | 9.270 | 9.640 | 8.970 | 9.010 | 249,161 | -0.17(-1.85%) |
Jan 21, 2020 | 8.540 | 9.300 | 8.380 | 9.180 | 163,702 | +0.61(+7.12%) |
Jan 17, 2020 | 8.890 | 8.890 | 8.420 | 8.570 | 131,800 | -0.25(-2.83%) |
Jan 16, 2020 | 9.340 | 9.400 | 8.810 | 8.820 | 206,490 | -0.38(-4.13%) |
Jan 15, 2020 | 8.620 | 9.400 | 8.600 | 9.200 | 164,479 | +0.62(+7.23%) |
Jan 14, 2020 | 8.040 | 8.630 | 7.990 | 8.580 | 162,280 | +0.49(+6.06%) |
Jan 13, 2020 | 8.040 | 8.190 | 7.820 | 8.090 | 163,411 | -0.02(-0.25%) |
Jan 10, 2020 | 8.130 | 8.220 | 7.890 | 8.110 | 187,400 | +0.01(+0.12%) |
Jan 09, 2020 | 8.190 | 8.250 | 7.850 | 8.100 | 169,707 | -0.01(-0.12%) |
Jan 08, 2020 | 7.780 | 8.230 | 7.670 | 8.110 | 301,768 | +0.29(+3.71%) |
Jan 07, 2020 | 8.000 | 8.090 | 7.750 | 7.820 | 170,585 | -0.20(-2.49%) |
Jan 06, 2020 | 8.080 | 8.240 | 7.960 | 8.020 | 271,381 | -0.14(-1.72%) |
Jan 03, 2020 | 8.290 | 8.530 | 8.100 | 8.160 | 174,900 | -0.31(-3.66%) |
Jan 02, 2020 | 9.300 | 9.330 | 8.410 | 8.470 | 342,926 | -0.75(-8.13%) |
Dec 31, 2019 | 9.610 | 9.640 | 9.120 | 9.220 | 228,900 | -0.40(-4.21%) |
Dec 30, 2019 | 9.920 | 9.940 | 9.490 | 9.625 | 107,076 | -0.27(-2.68%) |
Dec 27, 2019 | 10.00 | 10.00 | 9.720 | 9.890 | 95,900 | -0.05(-0.50%) |
Dec 26, 2019 | 9.760 | 10.07 | 9.760 | 9.940 | 115,384 | +0.12(+1.22%) |
Dec 24, 2019 | 9.850 | 10.00 | 9.660 | 9.820 | 85,600 | -0.02(-0.20%) |
Dec 23, 2019 | 9.750 | 9.960 | 9.310 | 9.840 | 328,444 | +0.15(+1.55%) |
Dec 20, 2019 | 8.850 | 9.720 | 8.850 | 9.690 | 793,100 | +0.87(+9.86%) |
Dec 19, 2019 | 8.770 | 9.040 | 8.670 | 8.820 | 152,183 | +0.01(+0.11%) |
Dec 18, 2019 | 9.150 | 9.320 | 8.740 | 8.810 | 142,247 | -0.09(-1.01%) |
Dec 17, 2019 | 9.380 | 9.400 | 8.730 | 8.900 | 249,035 | -0.47(-5.02%) |
Dec 16, 2019 | 9.450 | 9.750 | 9.370 | 9.370 | 159,445 | +0.03(+0.32%) |
Dec 13, 2019 | 9.440 | 9.620 | 9.300 | 9.340 | 260,500 | -0.11(-1.16%) |
Dec 12, 2019 | 9.480 | 9.670 | 9.300 | 9.450 | 204,107 | -0.02(-0.21%) |
Dec 11, 2019 | 9.350 | 9.700 | 9.210 | 9.470 | 243,418 | +0.12(+1.23%) |
Dec 10, 2019 | 8.740 | 9.380 | 8.600 | 9.355 | 200,092 | +0.71(+8.28%) |
Dec 09, 2019 | 8.450 | 8.710 | 8.400 | 8.640 | 193,447 | +0.17(+2.01%) |
Dec 06, 2019 | 8.280 | 8.540 | 8.090 | 8.470 | 264,400 | +0.24(+2.92%) |
Dec 05, 2019 | 8.950 | 8.950 | 8.140 | 8.230 | 728,083 | -0.68(-7.63%) |
Dec 04, 2019 | 9.100 | 9.220 | 8.790 | 8.910 | 443,867 | -0.08(-0.89%) |
Dec 03, 2019 | 9.260 | 9.410 | 8.930 | 8.990 | 356,261 | -0.39(-4.16%) |
Dec 02, 2019 | 9.410 | 9.530 | 9.110 | 9.380 | 362,570 | +0.04(+0.43%) |
Nov 29, 2019 | 9.290 | 9.560 | 9.290 | 9.340 | 356,500 | -0.10(-1.06%) |
Nov 27, 2019 | 9.480 | 9.690 | 9.380 | 9.440 | 365,000 | +0.00(+0.00%) |
Nov 26, 2019 | 9.680 | 9.850 | 9.180 | 9.440 | 340,096 | -0.29(-2.98%) |
Nov 25, 2019 | 9.370 | 9.850 | 9.365 | 9.730 | 382,729 | +0.30(+3.24%) |
Nov 22, 2019 | 9.220 | 9.580 | 9.080 | 9.425 | 458,900 | +0.03(+0.27%) |
Nov 21, 2019 | 10.00 | 10.10 | 9.180 | 9.400 | 2,403,178 | -2.01(-17.62%) |
Nov 20, 2019 | 10.70 | 11.66 | 10.58 | 11.41 | 433,078 | +0.82(+7.74%) |
Nov 19, 2019 | 10.17 | 10.59 | 10.15 | 10.59 | 263,407 | +0.45(+4.44%) |
Nov 18, 2019 | 10.52 | 10.60 | 10.14 | 10.14 | 179,110 | -0.27(-2.59%) |
Nov 15, 2019 | 10.03 | 10.55 | 9.920 | 10.41 | 243,100 | +0.48(+4.83%) |
Nov 14, 2019 | 9.630 | 10.26 | 9.530 | 9.930 | 340,320 | +0.27(+2.80%) |
Nov 13, 2019 | 9.260 | 10.55 | 9.080 | 9.660 | 416,995 | +0.41(+4.43%) |
Nov 12, 2019 | 9.550 | 9.730 | 9.010 | 9.250 | 175,002 | -0.60(-6.09%) |
Nov 11, 2019 | 10.00 | 10.10 | 9.470 | 9.850 | 165,003 | -0.14(-1.40%) |
Nov 08, 2019 | 10.27 | 10.69 | 9.710 | 9.990 | 275,400 | -0.14(-1.38%) |
Nov 07, 2019 | 9.740 | 10.25 | 9.657 | 10.13 | 184,971 | +0.56(+5.85%) |
Nov 06, 2019 | 9.700 | 9.710 | 9.500 | 9.570 | 102,098 | -0.17(-1.75%) |
Nov 05, 2019 | 9.640 | 9.960 | 9.380 | 9.740 | 190,282 | +0.18(+1.88%) |
Nov 04, 2019 | 8.290 | 9.870 | 8.250 | 9.560 | 435,818 | +1.04(+12.21%) |
Nov 01, 2019 | 7.950 | 8.520 | 7.950 | 8.520 | 196,000 | +0.70(+8.95%) |
Oct 31, 2019 | 7.830 | 7.960 | 7.660 | 7.820 | 105,307 | -0.01(-0.13%) |
Oct 30, 2019 | 7.430 | 7.890 | 7.300 | 7.830 | 133,900 | +0.40(+5.38%) |
Oct 29, 2019 | 7.420 | 7.780 | 7.260 | 7.430 | 110,386 | -0.01(-0.13%) |
Oct 28, 2019 | 7.860 | 7.955 | 7.140 | 7.440 | 221,515 | -0.27(-3.50%) |
Oct 25, 2019 | 7.600 | 7.960 | 7.514 | 7.710 | 77,500 | +0.11(+1.45%) |
Oct 24, 2019 | 7.920 | 7.920 | 7.550 | 7.600 | 45,509 | -0.21(-2.69%) |
Oct 23, 2019 | 7.900 | 8.065 | 7.750 | 7.810 | 102,114 | -0.09(-1.14%) |
Oct 22, 2019 | 7.770 | 7.950 | 7.670 | 7.900 | 117,219 | +0.15(+1.94%) |
Oct 21, 2019 | 7.500 | 7.780 | 7.465 | 7.750 | 140,891 | +0.29(+3.89%) |
Oct 18, 2019 | 7.200 | 7.530 | 7.080 | 7.460 | 87,700 | +0.17(+2.33%) |
Oct 17, 2019 | 7.390 | 7.580 | 7.250 | 7.290 | 104,386 | +0.00(+0.00%) |
Oct 16, 2019 | 7.070 | 7.420 | 7.070 | 7.290 | 108,783 | +0.22(+3.11%) |
Oct 15, 2019 | 6.860 | 7.170 | 6.800 | 7.070 | 226,306 | +0.26(+3.82%) |
Oct 14, 2019 | 6.750 | 6.985 | 6.590 | 6.810 | 190,367 | -0.02(-0.29%) |
Oct 11, 2019 | 6.550 | 6.980 | 6.505 | 6.830 | 245,200 | +0.42(+6.55%) |
Oct 10, 2019 | 6.480 | 6.520 | 6.340 | 6.410 | 111,622 | -0.05(-0.77%) |
Oct 09, 2019 | 6.400 | 6.510 | 6.260 | 6.460 | 112,243 | +0.07(+1.10%) |
Oct 08, 2019 | 6.190 | 6.580 | 6.010 | 6.390 | 128,215 | +0.12(+1.91%) |
Oct 07, 2019 | 6.250 | 6.340 | 6.020 | 6.270 | 123,418 | -0.08(-1.26%) |
Oct 04, 2019 | 6.540 | 6.600 | 6.270 | 6.350 | 77,600 | -0.16(-2.46%) |
Oct 03, 2019 | 6.550 | 6.640 | 6.220 | 6.510 | 104,186 | +0.03(+0.46%) |
Oct 02, 2019 | 6.670 | 6.740 | 6.410 | 6.480 | 111,882 | -0.27(-4.00%) |
Oct 01, 2019 | 7.070 | 7.100 | 6.580 | 6.750 | 210,677 | -0.25(-3.57%) |
Sep 30, 2019 | 7.270 | 7.270 | 6.890 | 7.000 | 277,353 | -0.29(-3.98%) |
Sep 27, 2019 | 7.600 | 7.650 | 7.280 | 7.290 | 127,000 | -0.30(-4.02%) |
Sep 26, 2019 | 7.780 | 7.780 | 7.390 | 7.595 | 111,113 | -0.21(-2.63%) |
Sep 25, 2019 | 7.840 | 8.090 | 7.730 | 7.800 | 168,166 | -0.05(-0.64%) |
Sep 24, 2019 | 7.960 | 7.970 | 7.630 | 7.850 | 79,771 | -0.12(-1.51%) |
Sep 23, 2019 | 7.800 | 8.050 | 7.688 | 7.970 | 87,616 | +0.06(+0.76%) |
Sep 20, 2019 | 7.760 | 8.260 | 7.653 | 7.910 | 432,200 | +0.14(+1.80%) |
Sep 19, 2019 | 8.120 | 8.250 | 7.710 | 7.770 | 205,044 | -0.32(-3.96%) |
Sep 18, 2019 | 8.360 | 8.380 | 7.760 | 8.090 | 302,191 | -0.29(-3.46%) |
Sep 17, 2019 | 7.740 | 8.570 | 7.700 | 8.380 | 321,170 | +0.58(+7.44%) |
Sep 16, 2019 | 7.200 | 7.960 | 6.800 | 7.800 | 605,104 | +0.62(+8.64%) |
Sep 13, 2019 | 6.800 | 7.290 | 6.800 | 7.180 | 1,179,200 | +0.46(+6.85%) |
Sep 12, 2019 | 6.720 | 7.175 | 6.690 | 6.720 | 329,168 | +0.00(+0.00%) |
Sep 11, 2019 | 7.080 | 7.265 | 6.669 | 6.720 | 215,721 | -0.32(-4.55%) |
Sep 10, 2019 | 6.750 | 7.210 | 6.750 | 7.040 | 318,829 | +0.21(+3.07%) |
Sep 09, 2019 | 7.000 | 7.010 | 6.630 | 6.830 | 133,005 | -0.16(-2.29%) |
Sep 06, 2019 | 7.350 | 7.350 | 6.720 | 6.990 | 166,000 | -0.30(-4.12%) |
Sep 05, 2019 | 7.540 | 7.680 | 7.145 | 7.290 | 242,114 | -0.18(-2.41%) |
Sep 04, 2019 | 7.740 | 7.880 | 7.380 | 7.470 | 186,882 | -0.17(-2.23%) |