Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 10.07 | 10.09 | 9.448 | 9.669 | 624,648 | -0.41(-4.11%) |
Aug 28, 2020 | 10.19 | 10.29 | 10.02 | 10.08 | 180,377 | +0.01(+0.10%) |
Aug 27, 2020 | 10.25 | 10.48 | 9.994 | 10.07 | 174,425 | -0.22(-2.14%) |
Aug 26, 2020 | 10.22 | 10.46 | 10.22 | 10.29 | 390,775 | +0.15(+1.43%) |
Aug 25, 2020 | 10.22 | 10.22 | 9.831 | 10.15 | 249,256 | -0.09(-0.87%) |
Aug 24, 2020 | 9.983 | 10.25 | 9.824 | 10.24 | 500,754 | +0.47(+4.85%) |
Aug 21, 2020 | 9.715 | 9.890 | 9.594 | 9.764 | 329,833 | +0.09(+0.98%) |
Aug 20, 2020 | 9.702 | 9.880 | 9.669 | 9.669 | 406,416 | -0.35(-3.52%) |
Aug 19, 2020 | 10.06 | 10.25 | 9.922 | 10.02 | 511,680 | +0.07(+0.70%) |
Aug 18, 2020 | 10.25 | 10.25 | 9.663 | 9.952 | 647,298 | -0.26(-2.52%) |
Aug 17, 2020 | 9.741 | 10.25 | 9.741 | 10.21 | 671,494 | +0.65(+6.81%) |
Aug 14, 2020 | 9.411 | 9.588 | 9.256 | 9.558 | 262,836 | +0.19(+1.99%) |
Aug 13, 2020 | 9.236 | 9.554 | 9.197 | 9.372 | 327,978 | +0.05(+0.57%) |
Aug 12, 2020 | 9.297 | 9.319 | 9.133 | 9.318 | 297,262 | +0.25(+2.76%) |
Aug 11, 2020 | 9.525 | 9.665 | 9.045 | 9.068 | 526,986 | -0.19(-2.04%) |
Aug 10, 2020 | 9.224 | 9.478 | 9.167 | 9.257 | 461,251 | +0.16(+1.77%) |
Aug 07, 2020 | 8.683 | 9.175 | 8.683 | 9.095 | 566,901 | +0.52(+6.04%) |
Aug 06, 2020 | 8.838 | 8.838 | 8.510 | 8.578 | 252,322 | -0.29(-3.22%) |
Aug 05, 2020 | 8.406 | 8.863 | 8.406 | 8.863 | 331,843 | +0.63(+7.66%) |
Aug 04, 2020 | 8.006 | 8.232 | 7.956 | 8.232 | 177,053 | +0.34(+4.31%) |
Aug 03, 2020 | 7.556 | 7.920 | 7.516 | 7.892 | 348,283 | +0.47(+6.32%) |
Jul 31, 2020 | 7.710 | 7.729 | 7.202 | 7.423 | 252,528 | -0.15(-2.03%) |
Jul 30, 2020 | 7.569 | 7.681 | 7.346 | 7.576 | 246,524 | -0.11(-1.38%) |
Jul 29, 2020 | 7.210 | 7.726 | 7.210 | 7.682 | 666,702 | +0.61(+8.61%) |
Jul 28, 2020 | 7.157 | 7.351 | 7.065 | 7.073 | 299,066 | -0.08(-1.18%) |
Jul 27, 2020 | 6.892 | 7.175 | 6.838 | 7.158 | 160,845 | +0.24(+3.40%) |
Jul 24, 2020 | 6.985 | 7.158 | 6.922 | 6.922 | 280,873 | -0.24(-3.34%) |
Jul 23, 2020 | 7.259 | 7.536 | 6.922 | 7.162 | 536,108 | -0.08(-1.15%) |
Jul 22, 2020 | 7.017 | 7.245 | 6.895 | 7.245 | 199,033 | +0.36(+5.17%) |
Jul 21, 2020 | 6.597 | 6.966 | 6.597 | 6.889 | 259,537 | +0.44(+6.74%) |
Jul 20, 2020 | 6.497 | 6.497 | 6.214 | 6.453 | 277,163 | -0.10(-1.59%) |
Jul 17, 2020 | 6.670 | 6.670 | 6.495 | 6.557 | 231,914 | -0.20(-2.90%) |
Jul 16, 2020 | 6.489 | 6.766 | 6.489 | 6.753 | 423,217 | +0.13(+1.93%) |
Jul 15, 2020 | 6.271 | 6.664 | 6.271 | 6.625 | 720,789 | +0.61(+10.21%) |
Jul 14, 2020 | 5.639 | 6.011 | 5.634 | 6.011 | 163,808 | +0.32(+5.55%) |
Jul 13, 2020 | 6.207 | 6.264 | 5.695 | 5.695 | 407,112 | -0.41(-6.69%) |
Jul 10, 2020 | 5.847 | 6.103 | 5.749 | 6.103 | 311,795 | +0.24(+4.09%) |
Jul 09, 2020 | 6.208 | 6.208 | 5.610 | 5.863 | 348,257 | -0.34(-5.41%) |
Jul 08, 2020 | 5.926 | 6.199 | 5.863 | 6.199 | 249,797 | +0.22(+3.68%) |
Jul 07, 2020 | 6.076 | 6.124 | 5.924 | 5.979 | 261,985 | -0.20(-3.21%) |
Jul 06, 2020 | 6.137 | 6.330 | 6.093 | 6.177 | 391,497 | +0.31(+5.24%) |
Jul 02, 2020 | 5.871 | 6.117 | 5.814 | 5.870 | 412,292 | +0.17(+2.98%) |
Jul 01, 2020 | 5.740 | 5.894 | 5.612 | 5.700 | 314,475 | +0.05(+0.93%) |
Jun 30, 2020 | 5.587 | 5.681 | 5.482 | 5.647 | 488,462 | +0.08(+1.52%) |
Jun 29, 2020 | 5.124 | 5.606 | 5.000 | 5.563 | 304,168 | +0.53(+10.44%) |
Jun 26, 2020 | 5.355 | 5.478 | 5.035 | 5.037 | 211,299 | -0.20(-3.89%) |
Jun 25, 2020 | 5.045 | 5.284 | 4.972 | 5.241 | 250,725 | +0.09(+1.66%) |
Jun 24, 2020 | 5.629 | 5.666 | 4.980 | 5.156 | 631,399 | -0.63(-10.87%) |
Jun 23, 2020 | 5.931 | 6.015 | 5.687 | 5.784 | 428,989 | +0.03(+0.47%) |
Jun 22, 2020 | 5.365 | 5.802 | 5.263 | 5.757 | 423,707 | +0.38(+7.03%) |
Jun 19, 2020 | 5.754 | 5.811 | 5.284 | 5.379 | 340,140 | -0.19(-3.43%) |
Jun 18, 2020 | 5.433 | 5.712 | 5.423 | 5.570 | 402,190 | -0.04(-0.78%) |
Jun 17, 2020 | 5.867 | 5.867 | 5.522 | 5.614 | 328,339 | -0.09(-1.62%) |
Jun 16, 2020 | 6.052 | 6.052 | 5.420 | 5.707 | 979,992 | +0.44(+8.25%) |
Jun 15, 2020 | 4.602 | 5.347 | 4.602 | 5.272 | 716,769 | +0.19(+3.69%) |
Jun 12, 2020 | 5.433 | 5.433 | 4.699 | 5.084 | 664,820 | +0.19(+3.97%) |
Jun 11, 2020 | 5.239 | 5.394 | 4.811 | 4.890 | 1,144,960 | -1.00(-16.98%) |
Jun 10, 2020 | 6.306 | 6.306 | 5.867 | 5.890 | 797,939 | -0.44(-6.98%) |
Jun 09, 2020 | 6.466 | 6.593 | 6.155 | 6.332 | 1,450,237 | -0.47(-6.94%) |
Jun 08, 2020 | 6.842 | 6.853 | 6.638 | 6.804 | 1,459,204 | +0.39(+6.01%) |
Jun 05, 2020 | 6.555 | 6.669 | 6.356 | 6.418 | 788,508 | +0.46(+7.69%) |
Jun 04, 2020 | 5.897 | 6.113 | 5.836 | 5.960 | 520,492 | +0.02(+0.29%) |
Jun 03, 2020 | 5.627 | 6.008 | 5.627 | 5.943 | 2,115,857 | +0.47(+8.64%) |
Jun 02, 2020 | 5.268 | 5.513 | 5.184 | 5.470 | 1,885,643 | +0.34(+6.72%) |
Jun 01, 2020 | 4.964 | 5.227 | 4.964 | 5.125 | 325,066 | +0.08(+1.69%) |
May 29, 2020 | 4.919 | 5.060 | 4.816 | 5.040 | 891,581 | +0.06(+1.13%) |
May 28, 2020 | 5.478 | 5.478 | 4.890 | 4.984 | 706,204 | -0.38(-7.08%) |
May 27, 2020 | 5.089 | 5.364 | 4.753 | 5.364 | 881,196 | +0.51(+10.42%) |
May 26, 2020 | 4.876 | 4.967 | 4.828 | 4.858 | 455,505 | +0.39(+8.61%) |
May 22, 2020 | 4.372 | 4.474 | 4.334 | 4.473 | 193,261 | +0.06(+1.45%) |
May 21, 2020 | 4.262 | 4.469 | 4.174 | 4.409 | 261,934 | +0.26(+6.16%) |
May 20, 2020 | 4.367 | 4.375 | 4.114 | 4.153 | 282,497 | +0.04(+0.93%) |
May 19, 2020 | 4.331 | 4.386 | 4.056 | 4.115 | 228,590 | -0.17(-3.98%) |
May 18, 2020 | 4.112 | 4.325 | 4.112 | 4.286 | 633,770 | +0.51(+13.47%) |
May 15, 2020 | 3.510 | 3.852 | 3.439 | 3.777 | 548,863 | +0.22(+6.21%) |
May 14, 2020 | 3.352 | 3.567 | 3.204 | 3.556 | 376,448 | +0.05(+1.57%) |
May 13, 2020 | 3.848 | 3.848 | 3.316 | 3.501 | 517,091 | -0.30(-7.95%) |
May 12, 2020 | 4.127 | 4.176 | 3.803 | 3.803 | 613,696 | -0.34(-8.19%) |
May 11, 2020 | 4.069 | 4.182 | 3.984 | 4.143 | 356,220 | -0.01(-0.22%) |
May 08, 2020 | 3.802 | 4.183 | 3.802 | 4.152 | 566,901 | +0.47(+12.90%) |
May 07, 2020 | 3.773 | 3.842 | 3.677 | 3.677 | 370,624 | +0.05(+1.46%) |
May 06, 2020 | 3.762 | 3.762 | 3.554 | 3.625 | 467,281 | +0.03(+0.80%) |
May 05, 2020 | 3.687 | 3.824 | 3.570 | 3.596 | 807,035 | +0.11(+3.25%) |
May 04, 2020 | 3.230 | 3.502 | 3.161 | 3.483 | 367,506 | +0.08(+2.21%) |
May 01, 2020 | 3.447 | 3.590 | 3.260 | 3.407 | 618,438 | -0.35(-9.22%) |
Apr 30, 2020 | 4.079 | 4.079 | 3.729 | 3.753 | 699,041 | -0.45(-10.75%) |
Apr 29, 2020 | 4.185 | 4.310 | 4.029 | 4.205 | 2,146,882 | +0.37(+9.64%) |
Apr 28, 2020 | 3.971 | 4.089 | 3.640 | 3.836 | 2,640,679 | +0.14(+3.67%) |
Apr 27, 2020 | 3.229 | 3.727 | 3.229 | 3.700 | 1,944,910 | +0.53(+16.77%) |
Apr 24, 2020 | 2.971 | 3.238 | 2.971 | 3.168 | 608,130 | +0.24(+8.18%) |
Apr 23, 2020 | 2.898 | 3.046 | 2.878 | 2.929 | 343,645 | +0.06(+2.22%) |
Apr 22, 2020 | 2.945 | 2.961 | 2.833 | 2.865 | 174,474 | +0.02(+0.83%) |
Apr 21, 2020 | 2.814 | 2.949 | 2.735 | 2.842 | 269,876 | -0.23(-7.50%) |
Apr 20, 2020 | 3.062 | 3.225 | 2.957 | 3.072 | 341,318 | -0.08(-2.50%) |
Apr 17, 2020 | 3.190 | 3.194 | 2.961 | 3.151 | 404,819 | +0.35(+12.31%) |
Apr 16, 2020 | 2.833 | 2.883 | 2.689 | 2.806 | 248,336 | -0.01(-0.28%) |
Apr 15, 2020 | 2.864 | 2.926 | 2.717 | 2.814 | 532,214 | -0.42(-13.07%) |
Apr 14, 2020 | 3.159 | 3.275 | 3.060 | 3.237 | 618,309 | +0.34(+11.66%) |
Apr 13, 2020 | 3.015 | 3.015 | 2.735 | 2.899 | 257,316 | -0.09(-3.13%) |
Apr 09, 2020 | 2.903 | 3.202 | 2.860 | 2.992 | 676,931 | +0.28(+10.46%) |
Apr 08, 2020 | 2.488 | 2.767 | 2.443 | 2.709 | 546,158 | +0.32(+13.50%) |
Apr 07, 2020 | 2.592 | 2.693 | 2.313 | 2.387 | 962,774 | +0.17(+7.90%) |
Apr 06, 2020 | 1.886 | 2.216 | 1.882 | 2.212 | 435,058 | +0.56(+33.56%) |
Apr 03, 2020 | 1.742 | 1.763 | 1.564 | 1.656 | 135,025 | -0.08(-4.58%) |
Apr 02, 2020 | 1.781 | 1.891 | 1.649 | 1.736 | 116,122 | -0.08(-4.23%) |
Apr 01, 2020 | 1.940 | 1.999 | 1.785 | 1.812 | 160,533 | -0.40(-18.07%) |
Mar 31, 2020 | 2.266 | 2.328 | 2.149 | 2.212 | 93,412 | -0.05(-2.12%) |
Mar 30, 2020 | 2.352 | 2.352 | 2.083 | 2.260 | 136,605 | -0.01(-0.45%) |
Mar 27, 2020 | 2.402 | 2.402 | 2.204 | 2.270 | 152,032 | -0.28(-11.08%) |
Mar 26, 2020 | 2.483 | 2.651 | 2.387 | 2.553 | 175,914 | +0.22(+9.49%) |
Mar 25, 2020 | 2.247 | 2.610 | 2.127 | 2.332 | 359,933 | +0.13(+5.99%) |
Mar 24, 2020 | 1.960 | 2.212 | 1.948 | 2.200 | 209,982 | +0.47(+27.03%) |
Mar 23, 2020 | 1.899 | 1.953 | 1.561 | 1.732 | 238,447 | -0.14(-7.33%) |
Mar 20, 2020 | 2.295 | 2.295 | 1.843 | 1.869 | 240,898 | -0.33(-14.98%) |
Mar 19, 2020 | 1.736 | 2.246 | 1.675 | 2.198 | 261,546 | +0.26(+13.68%) |
Mar 18, 2020 | 2.155 | 2.189 | 1.561 | 1.934 | 117,267 | -0.45(-18.96%) |
Mar 17, 2020 | 2.288 | 2.557 | 2.097 | 2.386 | 84,834 | +0.10(+4.39%) |
Mar 16, 2020 | 3.000 | 3.000 | 2.147 | 2.286 | 122,117 | -1.04(-31.37%) |
Mar 13, 2020 | 3.300 | 3.331 | 2.650 | 3.331 | 156,833 | +0.53(+18.75%) |
Mar 12, 2020 | 3.293 | 3.465 | 2.802 | 2.805 | 213,847 | -1.60(-36.33%) |
Mar 11, 2020 | 5.139 | 5.139 | 4.279 | 4.406 | 297,240 | -1.20(-21.43%) |
Mar 10, 2020 | 5.649 | 5.866 | 5.009 | 5.607 | 38,887 | +0.25(+4.69%) |
Mar 09, 2020 | 5.725 | 5.725 | 4.861 | 5.356 | 55,892 | -1.00(-15.80%) |
Mar 06, 2020 | 6.098 | 6.535 | 6.018 | 6.361 | 88,530 | -0.21(-3.24%) |
Mar 05, 2020 | 6.894 | 6.894 | 6.437 | 6.574 | 69,413 | -0.81(-11.03%) |
Mar 04, 2020 | 7.118 | 7.392 | 6.848 | 7.389 | 68,754 | +0.57(+8.38%) |
Mar 03, 2020 | 7.354 | 7.613 | 6.612 | 6.818 | 59,357 | -0.47(-6.48%) |
Mar 02, 2020 | 7.095 | 7.290 | 6.547 | 7.290 | 37,159 | +0.30(+4.36%) |
Feb 28, 2020 | 6.509 | 7.130 | 6.471 | 6.985 | 65,150 | -0.14(-2.03%) |
Feb 27, 2020 | 7.290 | 7.994 | 6.738 | 7.130 | 110,529 | -0.66(-8.45%) |
Feb 26, 2020 | 8.534 | 8.670 | 7.785 | 7.788 | 39,959 | -0.55(-6.62%) |
Feb 25, 2020 | 9.463 | 9.463 | 8.317 | 8.340 | 49,519 | -0.95(-10.24%) |
Feb 24, 2020 | 9.368 | 9.581 | 9.065 | 9.292 | 92,022 | -1.11(-10.65%) |
Feb 21, 2020 | 10.60 | 10.61 | 10.32 | 10.40 | 21,541 | -0.23(-2.14%) |
Feb 20, 2020 | 10.10 | 10.63 | 10.10 | 10.63 | 58,890 | +0.64(+6.45%) |
Feb 19, 2020 | 9.935 | 10.06 | 9.673 | 9.983 | 15,307 | +0.08(+0.79%) |
Feb 18, 2020 | 9.741 | 10.03 | 9.741 | 9.905 | 14,729 | +0.13(+1.32%) |
Feb 14, 2020 | 9.943 | 9.945 | 9.709 | 9.775 | 7,618 | -0.09(-0.92%) |
Feb 13, 2020 | 9.673 | 9.954 | 9.673 | 9.866 | 17,803 | -0.11(-1.12%) |
Feb 12, 2020 | 9.722 | 10.01 | 9.722 | 9.978 | 32,659 | +0.47(+4.97%) |
Feb 11, 2020 | 9.456 | 9.596 | 9.456 | 9.505 | 14,514 | +0.24(+2.55%) |
Feb 10, 2020 | 9.151 | 9.334 | 9.151 | 9.269 | 19,077 | +0.09(+1.01%) |
Feb 07, 2020 | 9.391 | 9.398 | 9.098 | 9.176 | 25,744 | -0.46(-4.80%) |
Feb 06, 2020 | 9.935 | 9.935 | 9.623 | 9.639 | 40,521 | -0.19(-1.97%) |
Feb 05, 2020 | 9.497 | 9.859 | 9.497 | 9.832 | 51,973 | +0.62(+6.78%) |
Feb 04, 2020 | 9.288 | 9.444 | 9.150 | 9.208 | 32,514 | +0.21(+2.34%) |
Feb 03, 2020 | 8.827 | 9.235 | 8.827 | 8.998 | 32,790 | +0.28(+3.22%) |
Jan 31, 2020 | 9.398 | 9.398 | 8.649 | 8.717 | 60,158 | -0.83(-8.71%) |
Jan 30, 2020 | 9.532 | 9.604 | 9.330 | 9.549 | 29,420 | -0.18(-1.86%) |
Jan 29, 2020 | 9.859 | 9.955 | 9.730 | 9.730 | 49,918 | -0.08(-0.81%) |
Jan 28, 2020 | 9.707 | 9.893 | 9.657 | 9.810 | 32,646 | +0.17(+1.78%) |
Jan 27, 2020 | 9.338 | 9.806 | 9.067 | 9.638 | 129,478 | -0.26(-2.62%) |
Jan 24, 2020 | 10.35 | 10.35 | 9.745 | 9.897 | 47,549 | -0.41(-3.93%) |
Jan 23, 2020 | 10.21 | 10.36 | 9.979 | 10.30 | 22,151 | -0.01(-0.12%) |
Jan 22, 2020 | 10.52 | 10.54 | 10.28 | 10.31 | 12,609 | -0.10(-0.94%) |
Jan 21, 2020 | 10.51 | 10.54 | 10.29 | 10.41 | 38,010 | -0.21(-1.95%) |
Jan 17, 2020 | 10.81 | 10.81 | 10.53 | 10.62 | 39,142 | -0.04(-0.39%) |
Jan 16, 2020 | 10.50 | 10.79 | 10.50 | 10.66 | 94,184 | +0.44(+4.28%) |
Jan 15, 2020 | 10.26 | 10.38 | 10.16 | 10.22 | 43,950 | -0.21(-1.98%) |
Jan 14, 2020 | 10.21 | 10.57 | 10.18 | 10.43 | 53,202 | +0.17(+1.64%) |
Jan 13, 2020 | 10.05 | 10.27 | 9.870 | 10.26 | 57,342 | +0.21(+2.04%) |
Jan 10, 2020 | 10.16 | 10.16 | 9.908 | 10.06 | 58,582 | -0.12(-1.20%) |
Jan 09, 2020 | 10.29 | 10.37 | 9.979 | 10.18 | 268,353 | -0.12(-1.18%) |
Jan 08, 2020 | 10.27 | 10.53 | 10.22 | 10.30 | 58,456 | +0.02(+0.15%) |
Jan 07, 2020 | 10.32 | 10.45 | 10.09 | 10.29 | 32,727 | -0.09(-0.88%) |
Jan 06, 2020 | 10.10 | 10.41 | 10.02 | 10.38 | 83,523 | +0.10(+0.96%) |
Jan 03, 2020 | 10.11 | 10.32 | 10.10 | 10.28 | 45,972 | -0.20(-1.92%) |
Jan 02, 2020 | 10.97 | 10.98 | 10.36 | 10.48 | 106,859 | -0.29(-2.72%) |
Dec 31, 2019 | 10.50 | 10.86 | 10.49 | 10.77 | 52,540 | +0.08(+0.78%) |
Dec 30, 2019 | 10.96 | 11.00 | 10.57 | 10.69 | 68,263 | -0.24(-2.19%) |
Dec 27, 2019 | 10.98 | 11.14 | 10.84 | 10.93 | 97,462 | +0.12(+1.09%) |
Dec 26, 2019 | 10.73 | 10.82 | 10.55 | 10.81 | 73,435 | +0.22(+2.11%) |
Dec 24, 2019 | 10.58 | 10.63 | 10.55 | 10.59 | 29,948 | +0.15(+1.39%) |
Dec 23, 2019 | 10.68 | 10.68 | 10.38 | 10.44 | 77,074 | -0.15(-1.38%) |
Dec 20, 2019 | 10.60 | 10.75 | 10.52 | 10.59 | 77,249 | +0.09(+0.82%) |
Dec 19, 2019 | 10.37 | 10.59 | 10.37 | 10.50 | 131,208 | +0.16(+1.53%) |
Dec 18, 2019 | 10.09 | 10.43 | 10.08 | 10.34 | 176,423 | +0.29(+2.92%) |
Dec 17, 2019 | 9.773 | 10.06 | 9.648 | 10.05 | 158,335 | +0.31(+3.20%) |
Dec 16, 2019 | 9.926 | 9.956 | 9.724 | 9.739 | 123,681 | -0.01(-0.12%) |
Dec 13, 2019 | 10.41 | 10.41 | 9.724 | 9.751 | 202,058 | -0.61(-5.88%) |
Dec 12, 2019 | 9.815 | 10.40 | 9.743 | 10.36 | 317,409 | +0.56(+5.75%) |
Dec 11, 2019 | 9.994 | 9.994 | 9.647 | 9.796 | 55,890 | -0.22(-2.17%) |
Dec 10, 2019 | 10.01 | 10.03 | 9.861 | 10.01 | 19,937 | -0.03(-0.34%) |
Dec 09, 2019 | 9.865 | 10.23 | 9.835 | 10.05 | 107,907 | +0.14(+1.42%) |
Dec 06, 2019 | 9.648 | 10.02 | 9.648 | 9.907 | 84,081 | +0.65(+7.03%) |
Dec 05, 2019 | 9.477 | 9.529 | 9.210 | 9.256 | 52,051 | -0.10(-1.10%) |
Dec 04, 2019 | 9.260 | 9.534 | 9.260 | 9.359 | 102,379 | +0.21(+2.25%) |
Dec 03, 2019 | 9.260 | 9.260 | 9.035 | 9.153 | 77,672 | -0.42(-4.41%) |
Dec 02, 2019 | 9.941 | 9.941 | 9.550 | 9.575 | 154,176 | -0.32(-3.23%) |
Nov 29, 2019 | 10.13 | 10.13 | 9.876 | 9.895 | 50,711 | -0.28(-2.73%) |
Nov 27, 2019 | 10.09 | 10.26 | 10.04 | 10.17 | 114,035 | +0.16(+1.63%) |
Nov 26, 2019 | 9.739 | 10.17 | 9.724 | 10.01 | 368,039 | +0.18(+1.87%) |
Nov 25, 2019 | 9.518 | 9.876 | 9.473 | 9.826 | 120,680 | +0.47(+4.99%) |
Nov 22, 2019 | 9.294 | 9.387 | 9.130 | 9.359 | 66,739 | +0.34(+3.80%) |
Nov 21, 2019 | 9.119 | 9.157 | 8.893 | 9.016 | 51,794 | -0.05(-0.55%) |
Nov 20, 2019 | 9.435 | 9.435 | 8.830 | 9.066 | 219,236 | -0.39(-4.14%) |
Nov 19, 2019 | 9.728 | 9.761 | 9.324 | 9.458 | 161,318 | -0.57(-5.72%) |
Nov 18, 2019 | 10.05 | 10.09 | 9.869 | 10.03 | 79,346 | -0.03(-0.31%) |
Nov 15, 2019 | 10.00 | 10.11 | 9.762 | 10.06 | 126,910 | +0.29(+2.96%) |
Nov 14, 2019 | 9.617 | 9.980 | 9.617 | 9.773 | 158,185 | +0.17(+1.78%) |
Nov 13, 2019 | 9.591 | 9.663 | 9.343 | 9.602 | 107,876 | -0.13(-1.33%) |
Nov 12, 2019 | 9.732 | 9.911 | 9.621 | 9.732 | 43,929 | -0.05(-0.54%) |
Nov 11, 2019 | 9.659 | 9.800 | 9.617 | 9.785 | 40,343 | -0.02(-0.19%) |
Nov 08, 2019 | 9.937 | 10.02 | 9.759 | 9.804 | 67,790 | -0.18(-1.79%) |
Nov 07, 2019 | 10.37 | 10.43 | 9.971 | 9.983 | 173,226 | -0.03(-0.27%) |
Nov 06, 2019 | 10.20 | 10.20 | 9.888 | 10.01 | 62,879 | -0.18(-1.76%) |
Nov 05, 2019 | 9.804 | 10.29 | 9.804 | 10.19 | 120,005 | +0.43(+4.37%) |
Nov 04, 2019 | 9.587 | 9.766 | 9.550 | 9.762 | 195,825 | +0.43(+4.61%) |
Nov 01, 2019 | 9.142 | 9.392 | 9.074 | 9.332 | 29,165 | +0.37(+4.16%) |
Oct 31, 2019 | 9.225 | 9.225 | 8.837 | 8.959 | 30,011 | -0.36(-3.81%) |
Oct 30, 2019 | 9.545 | 9.556 | 9.172 | 9.314 | 50,774 | -0.25(-2.58%) |
Oct 29, 2019 | 9.869 | 9.869 | 9.534 | 9.560 | 61,321 | -0.48(-4.78%) |
Oct 28, 2019 | 9.990 | 10.22 | 9.971 | 10.04 | 77,181 | +0.24(+2.41%) |
Oct 25, 2019 | 9.366 | 9.843 | 9.366 | 9.804 | 93,015 | +0.32(+3.37%) |
Oct 24, 2019 | 9.602 | 9.617 | 9.268 | 9.484 | 61,361 | -0.08(-0.88%) |
Oct 23, 2019 | 9.450 | 9.587 | 9.191 | 9.568 | 65,486 | +0.13(+1.33%) |
Oct 22, 2019 | 9.191 | 9.492 | 9.027 | 9.442 | 27,993 | +0.34(+3.78%) |
Oct 21, 2019 | 8.963 | 9.244 | 8.963 | 9.098 | 70,039 | +0.31(+3.58%) |
Oct 18, 2019 | 8.814 | 8.894 | 8.639 | 8.784 | 111,670 | -0.35(-3.87%) |
Oct 17, 2019 | 8.974 | 9.153 | 8.921 | 9.138 | 68,607 | +0.30(+3.45%) |
Oct 16, 2019 | 8.647 | 8.879 | 8.638 | 8.833 | 42,650 | +0.14(+1.58%) |
Oct 15, 2019 | 8.517 | 8.894 | 8.432 | 8.696 | 49,032 | +0.33(+3.91%) |
Oct 14, 2019 | 8.590 | 8.590 | 8.183 | 8.369 | 52,711 | -0.29(-3.30%) |
Oct 11, 2019 | 8.331 | 8.957 | 8.331 | 8.654 | 215,984 | +0.56(+6.86%) |
Oct 10, 2019 | 7.966 | 8.172 | 7.963 | 8.099 | 38,398 | +0.22(+2.85%) |
Oct 09, 2019 | 7.810 | 8.003 | 7.811 | 7.874 | 11,968 | +0.21(+2.73%) |
Oct 08, 2019 | 7.802 | 7.838 | 7.574 | 7.665 | 36,370 | -0.37(-4.55%) |
Oct 07, 2019 | 7.962 | 8.209 | 7.962 | 8.031 | 32,623 | -0.00(-0.04%) |
Oct 04, 2019 | 7.916 | 8.034 | 7.859 | 8.034 | 21,808 | +0.16(+2.03%) |
Oct 03, 2019 | 7.699 | 7.881 | 7.387 | 7.874 | 55,309 | +0.09(+1.12%) |
Oct 02, 2019 | 8.320 | 8.320 | 7.754 | 7.787 | 89,352 | -0.71(-8.37%) |
Oct 01, 2019 | 8.791 | 9.058 | 8.491 | 8.498 | 78,250 | -0.22(-2.49%) |
Sep 30, 2019 | 8.483 | 8.789 | 8.483 | 8.715 | 71,936 | +0.27(+3.20%) |
Sep 27, 2019 | 8.600 | 8.715 | 8.364 | 8.445 | 59,382 | -0.01(-0.06%) |
Sep 26, 2019 | 8.662 | 8.662 | 8.310 | 8.451 | 34,967 | -0.13(-1.53%) |
Sep 25, 2019 | 8.449 | 8.663 | 8.354 | 8.582 | 76,093 | +0.22(+2.69%) |
Sep 24, 2019 | 8.753 | 8.925 | 8.259 | 8.358 | 74,567 | -0.24(-2.76%) |
Sep 23, 2019 | 8.253 | 8.672 | 8.203 | 8.595 | 50,575 | +0.26(+3.10%) |
Sep 20, 2019 | 8.435 | 8.705 | 8.274 | 8.337 | 75,371 | -0.07(-0.83%) |
Sep 19, 2019 | 8.644 | 8.644 | 8.364 | 8.407 | 25,412 | -0.15(-1.71%) |
Sep 18, 2019 | 8.853 | 8.853 | 8.299 | 8.553 | 60,653 | -0.27(-3.05%) |
Sep 17, 2019 | 8.993 | 8.993 | 8.579 | 8.822 | 47,499 | -0.24(-2.60%) |
Sep 16, 2019 | 9.164 | 9.308 | 8.996 | 9.058 | 31,777 | -0.31(-3.28%) |
Sep 13, 2019 | 9.376 | 9.706 | 9.293 | 9.365 | 117,274 | +0.07(+0.73%) |
Sep 12, 2019 | 9.714 | 9.729 | 9.116 | 9.297 | 98,022 | -0.29(-3.01%) |
Sep 11, 2019 | 9.505 | 9.661 | 9.027 | 9.585 | 179,168 | +0.20(+2.18%) |
Sep 10, 2019 | 8.659 | 9.380 | 8.643 | 9.380 | 333,160 | +0.72(+8.32%) |
Sep 09, 2019 | 7.946 | 8.674 | 7.946 | 8.659 | 174,854 | +0.82(+10.43%) |
Sep 06, 2019 | 7.980 | 8.154 | 7.834 | 7.841 | 123,598 | -0.04(-0.55%) |
Sep 05, 2019 | 7.502 | 7.955 | 7.282 | 7.885 | 185,841 | +0.80(+11.23%) |
Sep 04, 2019 | 7.016 | 7.145 | 6.948 | 7.088 | 41,847 | +0.25(+3.63%) |