Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 31.72 | 32.50 | 31.43 | 32.25 | 204,384 | +3.82(+13.44%) |
Sep 29, 2020 | 28.50 | 28.50 | 28.09 | 28.43 | 144,527 | +1.08(+3.95%) |
Sep 28, 2020 | 27.30 | 27.50 | 27.16 | 27.35 | 117,116 | +0.69(+2.59%) |
Sep 25, 2020 | 26.62 | 26.71 | 26.33 | 26.66 | 422,100 | -0.47(-1.73%) |
Sep 24, 2020 | 26.82 | 27.33 | 26.73 | 27.13 | 354,620 | -0.50(-1.81%) |
Sep 23, 2020 | 28.48 | 28.48 | 27.63 | 27.63 | 317,389 | -0.42(-1.50%) |
Sep 22, 2020 | 27.67 | 28.13 | 27.67 | 28.05 | 239,296 | +1.79(+6.82%) |
Sep 21, 2020 | 25.75 | 26.36 | 25.67 | 26.26 | 124,413 | -1.91(-6.78%) |
Sep 18, 2020 | 28.49 | 28.49 | 28.17 | 28.17 | 131,100 | +0.00(+0.00%) |
Sep 17, 2020 | 27.49 | 28.35 | 27.32 | 28.17 | 184,963 | +1.82(+6.91%) |
Sep 16, 2020 | 26.32 | 26.76 | 26.32 | 26.35 | 167,474 | +1.30(+5.19%) |
Sep 15, 2020 | 24.50 | 25.17 | 24.50 | 25.05 | 213,422 | +2.80(+12.58%) |
Sep 14, 2020 | 22.16 | 22.31 | 22.05 | 22.25 | 87,359 | +0.05(+0.23%) |
Sep 11, 2020 | 22.16 | 22.41 | 22.09 | 22.20 | 76,500 | +1.45(+6.99%) |
Sep 10, 2020 | 21.02 | 21.16 | 20.73 | 20.75 | 39,010 | +0.02(+0.10%) |
Sep 09, 2020 | 20.62 | 20.84 | 20.50 | 20.73 | 79,855 | -0.09(-0.43%) |
Sep 08, 2020 | 21.23 | 21.23 | 20.76 | 20.82 | 102,037 | -0.11(-0.53%) |
Sep 04, 2020 | 20.86 | 21.05 | 20.22 | 20.93 | 75,200 | -0.15(-0.71%) |
Sep 03, 2020 | 21.61 | 22.00 | 21.03 | 21.08 | 211,409 | -1.22(-5.45%) |
Sep 02, 2020 | 22.53 | 22.53 | 22.07 | 22.30 | 207,894 | -0.05(-0.25%) |
Sep 01, 2020 | 22.15 | 22.41 | 22.01 | 22.35 | 279,025 | +1.68(+8.13%) |
Aug 31, 2020 | 19.83 | 20.69 | 19.83 | 20.67 | 229,592 | +0.25(+1.22%) |
Aug 28, 2020 | 20.33 | 20.50 | 20.07 | 20.42 | 76,800 | +0.34(+1.69%) |
Aug 27, 2020 | 20.60 | 20.60 | 20.05 | 20.08 | 170,139 | +0.03(+0.15%) |
Aug 26, 2020 | 19.79 | 20.05 | 19.67 | 20.05 | 186,754 | +1.00(+5.25%) |
Aug 25, 2020 | 18.95 | 19.07 | 18.85 | 19.05 | 119,389 | +0.73(+3.98%) |
Aug 24, 2020 | 18.36 | 18.59 | 18.24 | 18.32 | 38,026 | +0.27(+1.50%) |
Aug 21, 2020 | 17.95 | 18.07 | 17.84 | 18.05 | 36,400 | -0.09(-0.50%) |
Aug 20, 2020 | 17.95 | 18.14 | 17.79 | 18.14 | 65,993 | -0.23(-1.25%) |
Aug 19, 2020 | 18.39 | 18.43 | 18.29 | 18.37 | 59,193 | +0.03(+0.16%) |
Aug 18, 2020 | 18.71 | 18.71 | 18.28 | 18.34 | 190,606 | -0.37(-1.97%) |
Aug 17, 2020 | 18.56 | 18.77 | 18.48 | 18.71 | 86,465 | -0.11(-0.56%) |
Aug 14, 2020 | 18.78 | 18.88 | 18.78 | 18.82 | 14,200 | +0.04(+0.19%) |
Aug 13, 2020 | 18.92 | 18.98 | 18.78 | 18.78 | 34,718 | -0.32(-1.68%) |
Aug 12, 2020 | 18.68 | 19.11 | 18.68 | 19.10 | 64,791 | -0.13(-0.68%) |
Aug 11, 2020 | 19.64 | 19.64 | 19.23 | 19.23 | 66,147 | -0.38(-1.94%) |
Aug 10, 2020 | 19.63 | 19.65 | 19.42 | 19.61 | 68,100 | -0.39(-1.95%) |
Aug 07, 2020 | 20.00 | 20.09 | 19.87 | 20.00 | 58,700 | -0.44(-2.15%) |
Aug 06, 2020 | 20.16 | 20.48 | 20.11 | 20.44 | 51,322 | +0.28(+1.39%) |
Aug 05, 2020 | 20.18 | 20.29 | 20.09 | 20.16 | 60,222 | +0.08(+0.40%) |
Aug 04, 2020 | 19.85 | 20.14 | 19.82 | 20.08 | 57,472 | +0.78(+4.04%) |
Aug 03, 2020 | 19.33 | 19.41 | 19.21 | 19.30 | 123,996 | +0.41(+2.17%) |
Jul 31, 2020 | 19.02 | 19.10 | 18.80 | 18.89 | 48,300 | +0.16(+0.85%) |
Jul 30, 2020 | 18.71 | 18.97 | 18.58 | 18.73 | 88,555 | -0.76(-3.90%) |
Jul 29, 2020 | 19.32 | 19.53 | 19.32 | 19.49 | 36,043 | +0.60(+3.18%) |
Jul 28, 2020 | 18.79 | 19.04 | 18.79 | 18.89 | 69,138 | +0.20(+1.07%) |
Jul 27, 2020 | 18.75 | 18.75 | 18.13 | 18.69 | 108,861 | -0.11(-0.59%) |
Jul 24, 2020 | 18.89 | 18.89 | 18.60 | 18.80 | 76,700 | -1.34(-6.65%) |
Jul 23, 2020 | 20.43 | 20.43 | 20.13 | 20.14 | 111,437 | +0.90(+4.68%) |
Jul 22, 2020 | 19.50 | 19.50 | 19.11 | 19.24 | 107,110 | -0.84(-4.18%) |
Jul 21, 2020 | 20.45 | 20.45 | 20.03 | 20.08 | 185,488 | -0.27(-1.33%) |
Jul 20, 2020 | 20.02 | 20.36 | 19.65 | 20.35 | 171,344 | +2.35(+13.06%) |
Jul 17, 2020 | 18.02 | 18.41 | 18.00 | 18.00 | 155,900 | +0.00(+0.00%) |
Jul 16, 2020 | 18.20 | 18.20 | 17.62 | 18.00 | 167,160 | -2.18(-10.82%) |
Jul 15, 2020 | 20.56 | 20.56 | 20.00 | 20.18 | 232,403 | -0.55(-2.68%) |
Jul 14, 2020 | 20.70 | 20.74 | 20.40 | 20.74 | 251,930 | -2.01(-8.84%) |
Jul 13, 2020 | 22.75 | 23.30 | 22.61 | 22.75 | 503,115 | +2.87(+14.44%) |
Jul 10, 2020 | 19.64 | 20.00 | 19.25 | 19.88 | 192,100 | +0.85(+4.47%) |
Jul 09, 2020 | 18.76 | 19.55 | 18.76 | 19.03 | 221,494 | -0.06(-0.34%) |
Jul 08, 2020 | 18.70 | 19.12 | 18.70 | 19.09 | 246,672 | +0.74(+4.06%) |
Jul 07, 2020 | 18.42 | 18.59 | 18.25 | 18.35 | 231,970 | -0.40(-2.13%) |
Jul 06, 2020 | 18.02 | 18.75 | 18.02 | 18.75 | 357,870 | +3.29(+21.28%) |
Jul 02, 2020 | 15.38 | 15.62 | 15.25 | 15.46 | 145,500 | -0.06(-0.39%) |
Jul 01, 2020 | 15.38 | 15.53 | 15.25 | 15.52 | 90,113 | +0.17(+1.11%) |
Jun 30, 2020 | 15.30 | 15.44 | 15.17 | 15.35 | 86,534 | +0.09(+0.59%) |
Jun 29, 2020 | 15.43 | 15.43 | 15.16 | 15.26 | 287,379 | +0.06(+0.39%) |
Jun 26, 2020 | 15.33 | 15.35 | 15.14 | 15.20 | 74,100 | -0.20(-1.30%) |
Jun 25, 2020 | 15.23 | 15.49 | 15.19 | 15.40 | 96,854 | -0.10(-0.65%) |
Jun 24, 2020 | 15.56 | 15.62 | 15.33 | 15.50 | 92,202 | -0.04(-0.26%) |
Jun 23, 2020 | 15.37 | 15.58 | 15.37 | 15.54 | 64,613 | +0.21(+1.37%) |
Jun 22, 2020 | 15.33 | 15.35 | 15.13 | 15.33 | 151,584 | +0.18(+1.19%) |
Jun 19, 2020 | 15.19 | 15.48 | 14.89 | 15.15 | 205,000 | +0.31(+2.09%) |
Jun 18, 2020 | 14.43 | 14.87 | 14.43 | 14.84 | 201,648 | +0.71(+5.01%) |
Jun 17, 2020 | 14.32 | 14.32 | 14.05 | 14.13 | 39,976 | +0.29(+2.11%) |
Jun 16, 2020 | 14.00 | 14.10 | 13.84 | 13.84 | 72,550 | -0.06(-0.43%) |
Jun 15, 2020 | 13.28 | 13.91 | 13.28 | 13.90 | 147,905 | +0.72(+5.46%) |
Jun 12, 2020 | 13.35 | 13.35 | 13.05 | 13.18 | 74,700 | -0.21(-1.57%) |
Jun 11, 2020 | 13.55 | 13.70 | 13.35 | 13.39 | 64,554 | -0.20(-1.47%) |
Jun 10, 2020 | 13.70 | 13.75 | 13.55 | 13.59 | 264,070 | +0.16(+1.19%) |
Jun 09, 2020 | 13.42 | 13.43 | 13.25 | 13.43 | 60,676 | -0.15(-1.10%) |
Jun 08, 2020 | 13.24 | 13.58 | 13.24 | 13.58 | 53,818 | +0.35(+2.65%) |
Jun 05, 2020 | 13.05 | 13.40 | 13.05 | 13.23 | 171,400 | +0.65(+5.17%) |
Jun 04, 2020 | 12.59 | 12.60 | 12.47 | 12.58 | 133,187 | +0.07(+0.56%) |
Jun 03, 2020 | 12.50 | 12.52 | 12.34 | 12.51 | 100,390 | +0.02(+0.16%) |
Jun 02, 2020 | 12.32 | 12.49 | 12.30 | 12.49 | 128,439 | +0.51(+4.26%) |
Jun 01, 2020 | 11.61 | 11.98 | 11.61 | 11.98 | 145,032 | +0.67(+5.92%) |
May 29, 2020 | 11.37 | 11.37 | 11.11 | 11.31 | 60,300 | -0.02(-0.18%) |
May 28, 2020 | 11.39 | 11.55 | 11.24 | 11.33 | 34,049 | +0.07(+0.62%) |
May 27, 2020 | 11.19 | 11.45 | 11.09 | 11.26 | 115,587 | -0.24(-2.09%) |
May 26, 2020 | 11.42 | 11.61 | 11.40 | 11.50 | 296,429 | +0.60(+5.50%) |
May 22, 2020 | 10.94 | 11.11 | 10.78 | 10.90 | 274,000 | -0.42(-3.71%) |
May 21, 2020 | 11.55 | 11.55 | 11.29 | 11.32 | 55,039 | -0.44(-3.74%) |
May 20, 2020 | 11.61 | 11.87 | 11.61 | 11.76 | 75,774 | +0.19(+1.64%) |
May 19, 2020 | 11.51 | 11.66 | 11.51 | 11.57 | 37,990 | +0.22(+1.94%) |
May 18, 2020 | 11.30 | 11.35 | 11.20 | 11.35 | 128,266 | +0.15(+1.34%) |
May 15, 2020 | 11.08 | 11.22 | 11.08 | 11.20 | 89,600 | +0.10(+0.90%) |
May 14, 2020 | 11.06 | 11.14 | 10.94 | 11.10 | 472,006 | -0.41(-3.56%) |
May 13, 2020 | 11.71 | 11.85 | 11.42 | 11.51 | 115,845 | -0.16(-1.37%) |
May 12, 2020 | 12.00 | 12.00 | 11.65 | 11.67 | 108,693 | -0.02(-0.17%) |
May 11, 2020 | 11.77 | 12.00 | 11.59 | 11.69 | 105,980 | -0.42(-3.47%) |
May 08, 2020 | 12.28 | 12.28 | 12.00 | 12.11 | 99,400 | +0.06(+0.50%) |
May 07, 2020 | 12.15 | 12.18 | 12.02 | 12.05 | 87,311 | -0.31(-2.51%) |
May 06, 2020 | 12.55 | 12.55 | 12.25 | 12.36 | 84,833 | +0.07(+0.57%) |
May 05, 2020 | 11.85 | 12.34 | 11.85 | 12.29 | 100,428 | +0.17(+1.40%) |
May 04, 2020 | 12.00 | 12.14 | 11.88 | 12.12 | 266,448 | +0.21(+1.76%) |
May 01, 2020 | 11.98 | 12.05 | 11.82 | 11.91 | 76,300 | -0.41(-3.33%) |
Apr 30, 2020 | 12.14 | 12.60 | 12.14 | 12.32 | 518,008 | -0.28(-2.18%) |
Apr 29, 2020 | 12.35 | 12.62 | 12.21 | 12.60 | 171,271 | +0.84(+7.10%) |
Apr 28, 2020 | 11.75 | 11.82 | 11.63 | 11.76 | 359,424 | +0.38(+3.31%) |
Apr 27, 2020 | 11.48 | 11.48 | 11.25 | 11.38 | 56,580 | +0.18(+1.64%) |
Apr 24, 2020 | 11.48 | 11.48 | 11.14 | 11.20 | 46,000 | +0.12(+1.13%) |
Apr 23, 2020 | 10.78 | 11.19 | 10.78 | 11.07 | 95,108 | +0.15(+1.42%) |
Apr 22, 2020 | 10.84 | 10.93 | 10.84 | 10.92 | 92,820 | +0.34(+3.21%) |
Apr 21, 2020 | 10.61 | 10.64 | 10.52 | 10.58 | 43,372 | -0.58(-5.20%) |
Apr 20, 2020 | 11.34 | 11.43 | 11.16 | 11.16 | 61,438 | -0.13(-1.15%) |
Apr 17, 2020 | 11.45 | 11.45 | 11.18 | 11.29 | 37,000 | +0.02(+0.18%) |
Apr 16, 2020 | 10.94 | 11.41 | 10.94 | 11.27 | 47,861 | +0.40(+3.65%) |
Apr 15, 2020 | 10.84 | 10.95 | 10.75 | 10.87 | 117,389 | +0.03(+0.30%) |
Apr 14, 2020 | 10.70 | 10.88 | 10.70 | 10.84 | 201,709 | +0.68(+6.69%) |
Apr 13, 2020 | 10.55 | 10.78 | 10.07 | 10.16 | 39,109 | -0.11(-1.07%) |
Apr 09, 2020 | 10.26 | 10.46 | 10.26 | 10.27 | 63,600 | -0.05(-0.48%) |
Apr 08, 2020 | 10.36 | 10.50 | 10.17 | 10.32 | 80,026 | -0.08(-0.77%) |
Apr 07, 2020 | 10.50 | 10.67 | 10.27 | 10.40 | 52,896 | +0.20(+1.96%) |
Apr 06, 2020 | 9.990 | 10.20 | 9.990 | 10.20 | 48,375 | +0.30(+3.03%) |
Apr 03, 2020 | 9.705 | 9.970 | 9.520 | 9.900 | 49,700 | -0.19(-1.88%) |
Apr 02, 2020 | 10.06 | 10.10 | 9.920 | 10.09 | 83,996 | +0.65(+6.89%) |
Apr 01, 2020 | 10.02 | 10.02 | 9.400 | 9.440 | 125,500 | -1.07(-10.18%) |
Mar 31, 2020 | 10.55 | 10.60 | 10.10 | 10.51 | 203,603 | +0.48(+4.79%) |
Mar 30, 2020 | 9.680 | 10.20 | 9.680 | 10.03 | 145,643 | +0.49(+5.14%) |
Mar 27, 2020 | 9.420 | 9.860 | 9.420 | 9.540 | 246,000 | -0.63(-6.19%) |
Mar 26, 2020 | 10.30 | 10.30 | 9.770 | 10.17 | 96,781 | +0.31(+3.14%) |
Mar 25, 2020 | 9.440 | 9.980 | 9.420 | 9.860 | 125,858 | +0.51(+5.45%) |
Mar 24, 2020 | 9.010 | 9.350 | 9.010 | 9.350 | 163,027 | +0.64(+7.32%) |
Mar 23, 2020 | 8.425 | 9.075 | 8.425 | 8.712 | 220,528 | -0.36(-3.95%) |
Mar 20, 2020 | 9.777 | 9.777 | 9.020 | 9.070 | 113,100 | -0.12(-1.31%) |
Mar 19, 2020 | 9.000 | 9.330 | 8.910 | 9.190 | 161,694 | +0.02(+0.22%) |
Mar 18, 2020 | 9.350 | 9.360 | 8.960 | 9.170 | 339,948 | -0.84(-8.39%) |
Mar 17, 2020 | 9.450 | 10.01 | 9.420 | 10.01 | 179,183 | +0.30(+3.14%) |
Mar 16, 2020 | 9.080 | 9.950 | 9.080 | 9.705 | 214,789 | -1.13(-10.47%) |
Mar 13, 2020 | 10.50 | 11.08 | 10.28 | 10.84 | 212,000 | +0.85(+8.45%) |
Mar 12, 2020 | 10.21 | 10.47 | 9.800 | 9.995 | 149,816 | -1.03(-9.30%) |
Mar 11, 2020 | 11.24 | 11.48 | 11.02 | 11.02 | 132,238 | -0.48(-4.17%) |
Mar 10, 2020 | 11.36 | 11.50 | 11.25 | 11.50 | 111,829 | +0.41(+3.70%) |
Mar 09, 2020 | 11.17 | 11.29 | 11.00 | 11.09 | 151,956 | -0.88(-7.35%) |
Mar 06, 2020 | 11.99 | 12.17 | 11.83 | 11.97 | 78,500 | -0.47(-3.78%) |
Mar 05, 2020 | 12.57 | 12.57 | 12.36 | 12.44 | 76,827 | -0.16(-1.27%) |
Mar 04, 2020 | 12.75 | 12.75 | 12.50 | 12.60 | 132,451 | -0.12(-0.94%) |
Mar 03, 2020 | 12.46 | 12.87 | 12.46 | 12.72 | 179,320 | +0.22(+1.76%) |
Mar 02, 2020 | 12.40 | 12.50 | 12.25 | 12.50 | 164,943 | +0.33(+2.71%) |
Feb 28, 2020 | 11.65 | 12.17 | 11.65 | 12.17 | 183,100 | -0.45(-3.57%) |
Feb 27, 2020 | 12.45 | 12.75 | 12.38 | 12.62 | 197,257 | -0.61(-4.61%) |
Feb 26, 2020 | 13.11 | 13.35 | 13.10 | 13.23 | 288,954 | +0.41(+3.20%) |
Feb 25, 2020 | 12.95 | 13.15 | 12.80 | 12.82 | 278,936 | +0.58(+4.70%) |
Feb 24, 2020 | 11.69 | 12.42 | 11.69 | 12.24 | 209,167 | -1.17(-8.69%) |
Feb 21, 2020 | 13.46 | 13.57 | 13.41 | 13.41 | 148,600 | -0.04(-0.30%) |
Feb 20, 2020 | 13.64 | 13.64 | 13.25 | 13.45 | 316,511 | +1.09(+8.82%) |
Feb 19, 2020 | 12.25 | 12.36 | 12.25 | 12.36 | 142,881 | +0.70(+6.00%) |
Feb 18, 2020 | 11.36 | 11.67 | 11.36 | 11.66 | 179,060 | +0.34(+2.96%) |
Feb 14, 2020 | 11.32 | 11.45 | 11.28 | 11.32 | 115,900 | -0.26(-2.20%) |
Feb 13, 2020 | 11.43 | 11.64 | 11.43 | 11.58 | 83,985 | -0.19(-1.63%) |
Feb 12, 2020 | 11.61 | 11.78 | 11.61 | 11.77 | 56,091 | +0.16(+1.40%) |
Feb 11, 2020 | 11.68 | 11.68 | 11.58 | 11.61 | 49,712 | -0.08(-0.64%) |
Feb 10, 2020 | 11.82 | 11.82 | 11.54 | 11.69 | 75,870 | +0.21(+1.79%) |
Feb 07, 2020 | 11.55 | 11.65 | 11.45 | 11.48 | 77,000 | -0.35(-2.96%) |
Feb 06, 2020 | 11.78 | 11.90 | 11.74 | 11.83 | 103,820 | -0.04(-0.34%) |
Feb 05, 2020 | 12.11 | 12.25 | 11.86 | 11.87 | 226,735 | +0.27(+2.33%) |
Feb 04, 2020 | 11.26 | 11.61 | 11.26 | 11.60 | 204,055 | +1.00(+9.43%) |
Feb 03, 2020 | 10.86 | 10.86 | 10.55 | 10.60 | 126,899 | +0.20(+1.92%) |
Jan 31, 2020 | 10.68 | 10.68 | 10.35 | 10.40 | 89,700 | -0.34(-3.21%) |
Jan 30, 2020 | 10.77 | 10.77 | 10.50 | 10.74 | 66,082 | -0.24(-2.14%) |
Jan 29, 2020 | 10.90 | 11.06 | 10.90 | 10.98 | 65,569 | -0.24(-2.14%) |
Jan 28, 2020 | 11.22 | 11.25 | 11.05 | 11.22 | 77,197 | +0.11(+0.99%) |
Jan 27, 2020 | 11.07 | 11.19 | 10.84 | 11.11 | 157,093 | -0.59(-5.04%) |
Jan 24, 2020 | 12.02 | 12.02 | 11.67 | 11.70 | 71,200 | -0.22(-1.85%) |
Jan 23, 2020 | 11.67 | 11.92 | 11.67 | 11.92 | 30,449 | -0.10(-0.83%) |
Jan 22, 2020 | 12.30 | 12.30 | 12.02 | 12.02 | 105,981 | +0.33(+2.82%) |
Jan 21, 2020 | 11.51 | 11.85 | 11.51 | 11.69 | 89,667 | -0.63(-5.08%) |
Jan 17, 2020 | 12.15 | 12.33 | 12.15 | 12.32 | 119,300 | +0.70(+5.99%) |
Jan 16, 2020 | 11.26 | 11.63 | 11.26 | 11.62 | 80,827 | -0.05(-0.43%) |
Jan 15, 2020 | 11.95 | 11.95 | 11.60 | 11.67 | 56,140 | +0.19(+1.66%) |
Jan 14, 2020 | 11.65 | 11.65 | 11.45 | 11.48 | 110,629 | +0.08(+0.70%) |
Jan 13, 2020 | 11.16 | 11.40 | 11.12 | 11.40 | 212,026 | +1.51(+15.27%) |
Jan 10, 2020 | 9.850 | 9.940 | 9.850 | 9.890 | 29,200 | +0.01(+0.10%) |
Jan 09, 2020 | 9.980 | 9.980 | 9.820 | 9.880 | 32,467 | +0.01(+0.10%) |
Jan 08, 2020 | 9.650 | 9.900 | 9.650 | 9.870 | 56,093 | +0.05(+0.51%) |
Jan 07, 2020 | 9.920 | 9.920 | 9.810 | 9.820 | 42,388 | -0.08(-0.86%) |
Jan 06, 2020 | 9.930 | 9.930 | 9.880 | 9.905 | 53,932 | -0.09(-0.85%) |
Jan 03, 2020 | 9.975 | 10.08 | 9.975 | 9.990 | 121,000 | -0.10(-0.99%) |
Jan 02, 2020 | 10.01 | 10.28 | 10.01 | 10.09 | 46,259 | +0.18(+1.77%) |
Dec 31, 2019 | 10.09 | 10.09 | 9.850 | 9.915 | 52,400 | +0.08(+0.86%) |
Dec 30, 2019 | 9.760 | 10.00 | 9.760 | 9.830 | 76,578 | +0.27(+2.77%) |
Dec 27, 2019 | 9.520 | 9.597 | 9.520 | 9.565 | 54,000 | +0.00(+0.05%) |
Dec 26, 2019 | 9.553 | 9.570 | 9.500 | 9.560 | 111,263 | +0.05(+0.53%) |
Dec 24, 2019 | 9.300 | 9.540 | 9.300 | 9.510 | 34,300 | +0.07(+0.74%) |
Dec 23, 2019 | 9.500 | 9.500 | 9.420 | 9.440 | 73,973 | -0.11(-1.15%) |
Dec 20, 2019 | 9.490 | 9.585 | 9.490 | 9.550 | 127,900 | -0.01(-0.10%) |
Dec 19, 2019 | 9.585 | 9.595 | 9.530 | 9.560 | 77,718 | -0.07(-0.73%) |
Dec 18, 2019 | 9.570 | 9.710 | 9.570 | 9.630 | 79,282 | -0.29(-2.97%) |
Dec 17, 2019 | 9.750 | 9.970 | 9.750 | 9.925 | 87,814 | +0.16(+1.59%) |
Dec 16, 2019 | 9.765 | 9.790 | 9.660 | 9.770 | 52,078 | +0.17(+1.77%) |
Dec 13, 2019 | 9.590 | 9.930 | 9.590 | 9.600 | 74,600 | +0.09(+0.95%) |
Dec 12, 2019 | 9.300 | 9.550 | 9.300 | 9.510 | 86,140 | -0.01(-0.11%) |
Dec 11, 2019 | 9.550 | 9.550 | 9.350 | 9.520 | 102,088 | +0.17(+1.82%) |
Dec 10, 2019 | 9.450 | 9.450 | 9.300 | 9.350 | 139,230 | -0.03(-0.33%) |
Dec 09, 2019 | 9.443 | 9.443 | 9.310 | 9.381 | 52,127 | +0.02(+0.22%) |
Dec 06, 2019 | 9.645 | 9.645 | 9.360 | 9.360 | 70,700 | -0.09(-0.95%) |
Dec 05, 2019 | 9.500 | 9.500 | 9.450 | 9.450 | 41,086 | -0.07(-0.74%) |
Dec 04, 2019 | 9.330 | 9.530 | 9.330 | 9.520 | 90,876 | +0.15(+1.60%) |
Dec 03, 2019 | 9.270 | 9.400 | 9.270 | 9.370 | 65,463 | +0.01(+0.11%) |
Dec 02, 2019 | 9.410 | 9.450 | 9.350 | 9.360 | 52,226 | -0.09(-0.95%) |
Nov 29, 2019 | 9.602 | 9.650 | 9.420 | 9.450 | 105,100 | -0.25(-2.58%) |
Nov 27, 2019 | 9.705 | 9.815 | 9.700 | 9.700 | 54,000 | -0.13(-1.32%) |
Nov 26, 2019 | 9.740 | 9.860 | 9.710 | 9.830 | 69,082 | +0.04(+0.41%) |
Nov 25, 2019 | 9.670 | 9.800 | 9.670 | 9.790 | 67,010 | +0.19(+1.98%) |
Nov 22, 2019 | 9.570 | 9.630 | 9.570 | 9.600 | 20,700 | +0.03(+0.31%) |
Nov 21, 2019 | 9.485 | 9.650 | 9.485 | 9.570 | 79,238 | -0.03(-0.26%) |
Nov 20, 2019 | 9.430 | 9.660 | 9.430 | 9.595 | 21,065 | -0.05(-0.57%) |
Nov 19, 2019 | 9.520 | 9.670 | 9.520 | 9.650 | 50,211 | -0.02(-0.21%) |
Nov 18, 2019 | 9.460 | 9.740 | 9.460 | 9.670 | 73,505 | -0.03(-0.31%) |
Nov 15, 2019 | 9.660 | 9.720 | 9.630 | 9.700 | 121,100 | +0.03(+0.31%) |
Nov 14, 2019 | 9.625 | 9.670 | 9.490 | 9.670 | 86,801 | +0.01(+0.08%) |
Nov 13, 2019 | 9.750 | 9.750 | 9.650 | 9.662 | 44,530 | -0.07(-0.70%) |
Nov 12, 2019 | 9.715 | 9.820 | 9.700 | 9.730 | 46,712 | -0.09(-0.92%) |
Nov 11, 2019 | 9.810 | 9.850 | 9.750 | 9.820 | 44,215 | -0.10(-1.01%) |
Nov 08, 2019 | 10.02 | 10.02 | 9.870 | 9.920 | 199,900 | -0.02(-0.20%) |
Nov 07, 2019 | 10.02 | 10.27 | 9.850 | 9.940 | 358,528 | +0.34(+3.54%) |
Nov 06, 2019 | 9.750 | 9.750 | 9.600 | 9.600 | 58,572 | -0.13(-1.39%) |
Nov 05, 2019 | 9.720 | 9.740 | 9.700 | 9.735 | 33,396 | +0.01(+0.15%) |
Nov 04, 2019 | 9.600 | 9.770 | 9.600 | 9.720 | 47,894 | +0.09(+0.93%) |
Nov 01, 2019 | 9.430 | 9.630 | 9.430 | 9.630 | 40,600 | +0.25(+2.63%) |
Oct 31, 2019 | 9.410 | 9.410 | 9.330 | 9.383 | 164,220 | -0.15(-1.54%) |
Oct 30, 2019 | 9.470 | 9.580 | 9.290 | 9.530 | 238,811 | -0.31(-3.15%) |
Oct 29, 2019 | 9.855 | 10.00 | 9.800 | 9.840 | 310,199 | -0.22(-2.19%) |
Oct 28, 2019 | 10.21 | 10.21 | 9.900 | 10.06 | 53,160 | +0.27(+2.76%) |
Oct 25, 2019 | 9.670 | 9.805 | 9.670 | 9.790 | 41,300 | +0.03(+0.31%) |
Oct 24, 2019 | 9.740 | 9.900 | 9.730 | 9.760 | 47,536 | -0.01(-0.09%) |
Oct 23, 2019 | 9.720 | 9.780 | 9.660 | 9.768 | 21,468 | +0.10(+1.07%) |
Oct 22, 2019 | 9.720 | 9.720 | 9.570 | 9.665 | 36,963 | -0.05(-0.46%) |
Oct 21, 2019 | 9.712 | 9.730 | 9.550 | 9.710 | 54,321 | -0.04(-0.41%) |
Oct 18, 2019 | 9.900 | 9.900 | 9.550 | 9.750 | 49,100 | -0.04(-0.36%) |
Oct 17, 2019 | 9.802 | 9.830 | 9.750 | 9.785 | 44,568 | +0.04(+0.36%) |
Oct 16, 2019 | 9.710 | 9.750 | 9.700 | 9.750 | 39,857 | +0.03(+0.31%) |
Oct 15, 2019 | 9.800 | 9.800 | 9.700 | 9.720 | 77,454 | -0.13(-1.34%) |
Oct 14, 2019 | 9.780 | 9.940 | 9.780 | 9.852 | 22,011 | -0.05(-0.48%) |
Oct 11, 2019 | 10.00 | 10.00 | 9.830 | 9.900 | 120,300 | +0.20(+2.06%) |
Oct 10, 2019 | 9.600 | 9.700 | 9.584 | 9.700 | 259,933 | +0.05(+0.52%) |
Oct 09, 2019 | 9.590 | 9.700 | 9.590 | 9.650 | 61,524 | -0.08(-0.82%) |
Oct 08, 2019 | 9.790 | 9.790 | 9.700 | 9.730 | 56,789 | +0.03(+0.31%) |
Oct 07, 2019 | 9.770 | 9.810 | 9.690 | 9.700 | 48,564 | -0.11(-1.07%) |
Oct 04, 2019 | 9.670 | 9.820 | 9.670 | 9.805 | 74,900 | +0.07(+0.72%) |
Oct 03, 2019 | 9.880 | 9.880 | 9.670 | 9.735 | 69,917 | -0.05(-0.56%) |
Oct 02, 2019 | 9.920 | 9.920 | 9.770 | 9.790 | 49,795 | -0.13(-1.31%) |