Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 11.23 | 11.38 | 11.09 | 11.24 | 276,005 | -0.09(-0.79%) |
Sep 29, 2020 | 11.26 | 11.46 | 11.21 | 11.33 | 314,316 | +0.14(+1.25%) |
Sep 28, 2020 | 11.33 | 11.35 | 10.97 | 11.19 | 474,160 | +0.05(+0.45%) |
Sep 25, 2020 | 11.17 | 11.39 | 11.10 | 11.14 | 395,703 | -0.13(-1.15%) |
Sep 24, 2020 | 10.81 | 11.37 | 10.80 | 11.27 | 442,062 | +0.38(+3.49%) |
Sep 23, 2020 | 11.25 | 11.32 | 10.82 | 10.89 | 597,751 | -0.58(-5.06%) |
Sep 22, 2020 | 11.57 | 11.63 | 11.35 | 11.47 | 260,623 | -0.03(-0.26%) |
Sep 21, 2020 | 11.99 | 12.05 | 11.45 | 11.50 | 574,352 | -0.69(-5.66%) |
Sep 18, 2020 | 12.54 | 12.60 | 12.19 | 12.19 | 723,143 | -0.28(-2.25%) |
Sep 17, 2020 | 12.25 | 12.52 | 12.15 | 12.47 | 323,739 | -0.06(-0.48%) |
Sep 16, 2020 | 12.72 | 12.72 | 12.41 | 12.53 | 352,461 | -0.01(-0.08%) |
Sep 15, 2020 | 12.68 | 12.72 | 12.34 | 12.54 | 470,403 | +0.02(+0.16%) |
Sep 14, 2020 | 12.00 | 12.55 | 11.97 | 12.52 | 1,078,395 | +0.69(+5.83%) |
Sep 11, 2020 | 12.03 | 12.17 | 11.80 | 11.83 | 351,660 | -0.11(-0.92%) |
Sep 10, 2020 | 12.21 | 12.27 | 11.83 | 11.94 | 374,883 | -0.13(-1.08%) |
Sep 09, 2020 | 11.76 | 12.12 | 11.72 | 12.07 | 515,279 | +0.46(+3.96%) |
Sep 08, 2020 | 11.35 | 11.86 | 11.27 | 11.61 | 545,413 | +0.01(+0.09%) |
Sep 04, 2020 | 11.60 | 11.60 | 11.60 | 0 | -0.19(-1.61%) | |
Sep 03, 2020 | 11.67 | 11.83 | 11.47 | 11.79 | 421,127 | +0.03(+0.26%) |
Sep 02, 2020 | 11.55 | 11.78 | 11.33 | 11.76 | 293,825 | +0.07(+0.60%) |
Sep 01, 2020 | 12.16 | 12.16 | 11.55 | 11.69 | 482,410 | -0.22(-1.85%) |
Aug 31, 2020 | 11.92 | 12.14 | 11.82 | 11.91 | 689,192 | -0.01(-0.08%) |
Aug 28, 2020 | 11.82 | 12.03 | 11.72 | 11.92 | 388,559 | +0.32(+2.76%) |
Aug 27, 2020 | 11.97 | 12.05 | 11.46 | 11.60 | 511,012 | -0.22(-1.86%) |
Aug 26, 2020 | 11.23 | 11.85 | 11.23 | 11.82 | 401,138 | +0.41(+3.59%) |
Aug 25, 2020 | 11.30 | 11.43 | 11.15 | 11.41 | 361,913 | +0.07(+0.62%) |
Aug 24, 2020 | 11.65 | 11.73 | 11.31 | 11.34 | 592,216 | -0.27(-2.33%) |
Aug 21, 2020 | 11.74 | 11.79 | 11.51 | 11.61 | 245,835 | -0.31(-2.60%) |
Aug 20, 2020 | 11.63 | 12.00 | 11.51 | 11.92 | 351,418 | +0.37(+3.20%) |
Aug 19, 2020 | 11.99 | 11.99 | 11.52 | 11.55 | 600,395 | -0.58(-4.78%) |
Aug 18, 2020 | 12.58 | 12.58 | 11.96 | 12.13 | 460,974 | -0.12(-0.98%) |
Aug 17, 2020 | 12.04 | 12.26 | 11.90 | 12.25 | 577,333 | +0.56(+4.79%) |
Aug 14, 2020 | 11.70 | 11.78 | 11.45 | 11.69 | 342,757 | -0.06(-0.51%) |
Aug 13, 2020 | 11.47 | 11.84 | 11.40 | 11.75 | 392,267 | +0.46(+4.07%) |
Aug 12, 2020 | 11.64 | 11.65 | 11.26 | 11.29 | 599,870 | -0.07(-0.62%) |
Aug 11, 2020 | 11.59 | 11.91 | 11.26 | 11.36 | 907,446 | -0.86(-7.04%) |
Aug 10, 2020 | 12.57 | 12.72 | 12.19 | 12.22 | 440,597 | -0.18(-1.45%) |
Aug 07, 2020 | 12.38 | 12.62 | 12.26 | 12.40 | 703,516 | -0.27(-2.13%) |
Aug 06, 2020 | 13.22 | 13.28 | 12.35 | 12.67 | 1,035,120 | -0.36(-2.76%) |
Aug 05, 2020 | 13.60 | 13.60 | 12.98 | 13.03 | 923,875 | -0.26(-1.96%) |
Aug 04, 2020 | 12.69 | 13.29 | 12.44 | 13.29 | 864,321 | +0.39(+3.02%) |
Jul 31, 2020 | 12.90 | 12.90 | 12.90 | 0 | -0.10(-0.77%) | |
Jul 30, 2020 | 13.20 | 13.38 | 12.79 | 13.00 | 356,747 | -0.47(-3.49%) |
Jul 29, 2020 | 13.88 | 13.91 | 13.22 | 13.47 | 566,364 | -0.42(-3.02%) |
Jul 28, 2020 | 13.88 | 14.13 | 13.70 | 13.89 | 521,585 | -0.20(-1.42%) |
Jul 27, 2020 | 13.74 | 14.22 | 13.74 | 14.09 | 591,652 | +0.76(+5.70%) |
Jul 24, 2020 | 13.21 | 13.35 | 13.06 | 13.33 | 639,533 | +0.33(+2.54%) |
Jul 23, 2020 | 13.55 | 13.55 | 12.77 | 13.00 | 645,729 | -0.60(-4.41%) |
Jul 22, 2020 | 13.53 | 13.84 | 13.51 | 13.60 | 383,731 | +0.16(+1.19%) |
Jul 21, 2020 | 13.64 | 13.70 | 13.31 | 13.44 | 619,572 | -0.06(-0.44%) |
Jul 20, 2020 | 13.37 | 13.56 | 13.21 | 13.50 | 436,524 | +0.28(+2.12%) |
Jul 17, 2020 | 13.12 | 13.33 | 13.01 | 13.22 | 383,960 | +0.19(+1.46%) |
Jul 16, 2020 | 13.06 | 13.17 | 12.91 | 13.03 | 346,338 | -0.13(-0.99%) |
Jul 15, 2020 | 13.10 | 13.19 | 12.84 | 13.16 | 375,378 | -0.07(-0.53%) |
Jul 14, 2020 | 12.52 | 13.24 | 12.38 | 13.23 | 891,143 | +0.61(+4.83%) |
Jul 13, 2020 | 13.42 | 13.53 | 12.59 | 12.62 | 637,793 | -0.58(-4.39%) |
Jul 10, 2020 | 13.31 | 13.34 | 13.03 | 13.20 | 594,597 | -0.05(-0.38%) |
Jul 09, 2020 | 13.40 | 13.44 | 12.92 | 13.25 | 529,477 | +0.02(+0.15%) |
Jul 08, 2020 | 13.50 | 13.66 | 13.09 | 13.23 | 616,943 | +0.02(+0.15%) |
Jul 07, 2020 | 12.86 | 13.28 | 12.78 | 13.21 | 745,334 | +0.31(+2.40%) |
Jul 06, 2020 | 13.04 | 13.08 | 12.74 | 12.90 | 690,772 | +0.07(+0.55%) |
Jul 03, 2020 | 12.88 | 12.89 | 12.72 | 12.83 | 62,713 | -0.05(-0.39%) |
Jul 02, 2020 | 12.90 | 13.32 | 12.84 | 12.88 | 500,335 | -0.15(-1.15%) |
Jun 30, 2020 | 13.03 | 13.03 | 13.03 | 0 | +0.38(+3.00%) | |
Jun 29, 2020 | 12.81 | 12.84 | 12.58 | 12.65 | 443,466 | -0.13(-1.02%) |
Jun 26, 2020 | 12.53 | 12.83 | 12.27 | 12.78 | 578,596 | +0.20(+1.59%) |
Jun 25, 2020 | 12.32 | 12.60 | 12.25 | 12.58 | 312,681 | +0.25(+2.03%) |
Jun 24, 2020 | 12.72 | 12.80 | 12.14 | 12.33 | 727,714 | -0.40(-3.14%) |
Jun 23, 2020 | 12.54 | 12.82 | 12.39 | 12.73 | 774,735 | +0.36(+2.91%) |
Jun 22, 2020 | 11.86 | 12.50 | 11.79 | 12.37 | 1,010,362 | +0.82(+7.10%) |
Jun 19, 2020 | 11.27 | 11.75 | 11.14 | 11.55 | 1,258,587 | +0.42(+3.77%) |
Jun 18, 2020 | 11.23 | 11.44 | 11.04 | 11.13 | 775,160 | -0.15(-1.33%) |
Jun 17, 2020 | 11.19 | 11.45 | 11.18 | 11.28 | 311,977 | +0.11(+0.98%) |
Jun 16, 2020 | 11.40 | 11.56 | 11.15 | 11.17 | 353,228 | -0.23(-2.02%) |
Jun 15, 2020 | 10.73 | 11.43 | 10.54 | 11.40 | 671,819 | +0.42(+3.83%) |
Jun 12, 2020 | 11.18 | 11.37 | 10.97 | 10.98 | 390,391 | -0.03(-0.27%) |
Jun 11, 2020 | 11.40 | 11.68 | 10.90 | 11.01 | 662,272 | -0.34(-3.00%) |
Jun 10, 2020 | 11.15 | 11.38 | 10.72 | 11.35 | 846,880 | +0.35(+3.18%) |
Jun 09, 2020 | 11.30 | 11.36 | 10.97 | 11.00 | 447,420 | -0.09(-0.81%) |
Jun 08, 2020 | 11.01 | 11.15 | 10.81 | 11.09 | 695,281 | +0.14(+1.28%) |
Jun 05, 2020 | 10.80 | 10.98 | 10.55 | 10.95 | 505,400 | -0.32(-2.84%) |
Jun 04, 2020 | 11.31 | 11.44 | 11.13 | 11.27 | 389,683 | +0.14(+1.26%) |
Jun 03, 2020 | 11.00 | 11.20 | 10.84 | 11.13 | 741,828 | -0.12(-1.07%) |
Jun 02, 2020 | 11.87 | 11.87 | 11.24 | 11.25 | 426,904 | -0.62(-5.22%) |
Jun 01, 2020 | 11.49 | 11.87 | 11.42 | 11.87 | 657,466 | +0.39(+3.40%) |
May 29, 2020 | 11.87 | 11.87 | 11.43 | 11.48 | 1,443,471 | +0.03(+0.26%) |
May 28, 2020 | 11.78 | 11.92 | 11.38 | 11.45 | 469,390 | -0.02(-0.17%) |
May 27, 2020 | 11.02 | 11.49 | 10.93 | 11.47 | 682,547 | -0.01(-0.09%) |
May 26, 2020 | 12.00 | 12.04 | 11.38 | 11.48 | 587,454 | -0.66(-5.44%) |
May 25, 2020 | 12.15 | 12.20 | 12.02 | 12.14 | 156,160 | -0.04(-0.33%) |
May 22, 2020 | 12.03 | 12.31 | 11.95 | 12.18 | 570,322 | +0.34(+2.87%) |
May 21, 2020 | 12.00 | 12.07 | 11.60 | 11.84 | 507,645 | -0.33(-2.71%) |
May 20, 2020 | 12.31 | 12.39 | 12.04 | 12.17 | 507,477 | -0.09(-0.73%) |
May 19, 2020 | 11.98 | 12.52 | 11.90 | 12.26 | 732,964 | +0.19(+1.57%) |
May 15, 2020 | 12.07 | 12.07 | 12.07 | 0 | +0.81(+7.19%) | |
May 14, 2020 | 11.03 | 11.57 | 11.03 | 11.26 | 565,836 | +0.18(+1.62%) |
May 13, 2020 | 11.34 | 11.45 | 10.78 | 11.08 | 728,165 | +0.03(+0.27%) |
May 12, 2020 | 10.89 | 11.58 | 10.89 | 11.05 | 725,637 | +0.22(+2.03%) |
May 11, 2020 | 11.12 | 11.25 | 10.70 | 10.83 | 669,033 | -0.29(-2.61%) |
May 08, 2020 | 11.34 | 11.69 | 10.97 | 11.12 | 1,146,176 | -0.87(-7.26%) |
May 07, 2020 | 11.61 | 12.15 | 11.43 | 11.99 | 677,599 | +0.40(+3.45%) |
May 06, 2020 | 11.51 | 11.75 | 11.36 | 11.59 | 535,881 | -0.06(-0.52%) |
May 05, 2020 | 11.48 | 11.79 | 11.23 | 11.65 | 737,985 | +0.04(+0.34%) |
May 04, 2020 | 11.61 | 11.93 | 11.49 | 11.61 | 671,650 | +0.24(+2.11%) |
May 01, 2020 | 10.43 | 11.41 | 10.41 | 11.37 | 833,860 | +0.56(+5.18%) |
Apr 30, 2020 | 11.57 | 11.57 | 10.73 | 10.81 | 883,914 | -0.80(-6.89%) |
Apr 29, 2020 | 11.14 | 11.64 | 11.03 | 11.61 | 783,650 | +0.42(+3.75%) |
Apr 28, 2020 | 11.06 | 11.35 | 10.80 | 11.19 | 755,117 | +0.10(+0.90%) |
Apr 27, 2020 | 10.66 | 11.18 | 10.47 | 11.09 | 1,066,174 | +0.45(+4.23%) |
Apr 24, 2020 | 10.75 | 10.89 | 10.22 | 10.64 | 733,172 | +0.16(+1.53%) |
Apr 23, 2020 | 10.20 | 10.96 | 10.20 | 10.48 | 1,280,081 | +0.42(+4.17%) |
Apr 22, 2020 | 9.500 | 10.13 | 9.500 | 10.06 | 954,872 | +0.72(+7.71%) |
Apr 21, 2020 | 9.170 | 9.560 | 9.160 | 9.340 | 558,964 | -0.08(-0.85%) |
Apr 20, 2020 | 9.050 | 9.480 | 9.020 | 9.420 | 649,059 | +0.40(+4.43%) |
Apr 17, 2020 | 9.100 | 9.300 | 8.960 | 9.020 | 719,171 | -0.33(-3.53%) |
Apr 16, 2020 | 9.310 | 9.530 | 9.150 | 9.350 | 702,882 | +0.19(+2.07%) |
Apr 15, 2020 | 9.070 | 9.400 | 8.830 | 9.160 | 902,433 | +0.02(+0.22%) |
Apr 14, 2020 | 9.470 | 9.910 | 8.880 | 9.140 | 1,103,647 | +0.07(+0.77%) |
Apr 13, 2020 | 8.100 | 9.150 | 7.830 | 9.070 | 1,276,967 | +0.94(+11.56%) |
Apr 09, 2020 | 8.130 | 8.130 | 8.130 | 0 | +0.23(+2.91%) | |
Apr 08, 2020 | 7.930 | 8.120 | 7.830 | 7.900 | 488,046 | -0.02(-0.25%) |
Apr 07, 2020 | 8.180 | 8.180 | 7.760 | 7.920 | 685,556 | -0.16(-1.98%) |
Apr 06, 2020 | 7.900 | 8.190 | 7.650 | 8.080 | 758,018 | +0.56(+7.45%) |
Apr 03, 2020 | 7.850 | 8.030 | 7.450 | 7.520 | 688,675 | -0.31(-3.96%) |
Apr 02, 2020 | 7.710 | 8.190 | 7.600 | 7.830 | 692,711 | +0.38(+5.10%) |
Apr 01, 2020 | 7.190 | 7.520 | 7.020 | 7.450 | 509,183 | +0.40(+5.67%) |
Mar 31, 2020 | 7.220 | 7.570 | 7.030 | 7.050 | 594,335 | -0.17(-2.35%) |
Mar 30, 2020 | 7.460 | 7.860 | 7.010 | 7.220 | 859,784 | -0.22(-2.96%) |
Mar 27, 2020 | 7.920 | 8.170 | 7.240 | 7.440 | 887,254 | -0.81(-9.82%) |
Mar 26, 2020 | 8.330 | 8.810 | 7.870 | 8.250 | 1,802,918 | +0.05(+0.61%) |
Mar 25, 2020 | 7.860 | 8.450 | 7.510 | 8.200 | 1,268,322 | +0.29(+3.67%) |
Mar 24, 2020 | 8.080 | 8.470 | 7.630 | 7.910 | 1,167,120 | +0.58(+7.91%) |
Mar 23, 2020 | 6.790 | 7.550 | 6.470 | 7.330 | 1,791,055 | +0.77(+11.74%) |
Mar 20, 2020 | 7.350 | 7.470 | 6.420 | 6.560 | 1,613,466 | -0.73(-10.01%) |
Mar 19, 2020 | 6.900 | 8.010 | 6.050 | 7.290 | 2,233,175 | +0.39(+5.65%) |
Mar 18, 2020 | 7.920 | 8.650 | 6.790 | 6.900 | 1,942,525 | -1.18(-14.60%) |
Mar 17, 2020 | 6.350 | 8.130 | 6.350 | 8.080 | 3,319,371 | +1.61(+24.88%) |
Mar 16, 2020 | 4.780 | 6.720 | 4.640 | 6.470 | 2,744,934 | +0.97(+17.64%) |
Mar 13, 2020 | 6.150 | 6.160 | 5.350 | 5.500 | 1,941,045 | -0.42(-7.09%) |
Mar 12, 2020 | 6.020 | 6.640 | 5.550 | 5.920 | 1,944,548 | -1.13(-16.03%) |
Mar 11, 2020 | 7.790 | 7.820 | 6.940 | 7.050 | 1,104,539 | -0.81(-10.31%) |
Mar 10, 2020 | 7.950 | 8.220 | 7.580 | 7.860 | 859,317 | -0.03(-0.38%) |
Mar 09, 2020 | 8.120 | 8.260 | 7.650 | 7.890 | 934,411 | -0.56(-6.63%) |
Mar 06, 2020 | 8.470 | 8.570 | 8.050 | 8.450 | 860,798 | -0.04(-0.47%) |
Mar 05, 2020 | 8.350 | 8.620 | 8.180 | 8.490 | 740,532 | +0.25(+3.03%) |
Mar 04, 2020 | 8.450 | 8.530 | 8.110 | 8.240 | 744,186 | -0.12(-1.44%) |
Mar 03, 2020 | 8.220 | 8.780 | 7.940 | 8.360 | 1,428,980 | +0.27(+3.34%) |
Mar 02, 2020 | 8.100 | 8.200 | 7.860 | 8.090 | 962,037 | +0.25(+3.19%) |
Feb 28, 2020 | 8.640 | 8.660 | 7.700 | 7.840 | 1,928,866 | -1.46(-15.70%) |
Feb 27, 2020 | 9.990 | 10.03 | 9.240 | 9.300 | 984,519 | -0.54(-5.49%) |
Feb 26, 2020 | 9.810 | 9.920 | 9.620 | 9.840 | 515,736 | -0.04(-0.40%) |
Feb 25, 2020 | 10.01 | 10.37 | 9.860 | 9.880 | 709,401 | -0.27(-2.66%) |
Feb 24, 2020 | 10.46 | 10.50 | 9.960 | 10.15 | 1,133,721 | +0.11(+1.10%) |
Feb 21, 2020 | 9.610 | 10.07 | 9.590 | 10.04 | 986,794 | +0.51(+5.35%) |
Feb 20, 2020 | 9.500 | 9.600 | 9.440 | 9.530 | 612,391 | -0.01(-0.10%) |
Feb 19, 2020 | 9.650 | 9.650 | 9.380 | 9.540 | 468,124 | -0.07(-0.73%) |
Feb 18, 2020 | 9.580 | 9.640 | 9.450 | 9.610 | 571,734 | +0.12(+1.26%) |
Feb 14, 2020 | 9.490 | 9.490 | 9.490 | 0 | +0.35(+3.83%) | |
Feb 13, 2020 | 9.100 | 9.230 | 9.020 | 9.140 | 339,879 | +0.06(+0.66%) |
Feb 12, 2020 | 9.110 | 9.180 | 9.000 | 9.080 | 356,518 | -0.05(-0.55%) |
Feb 11, 2020 | 9.060 | 9.140 | 8.990 | 9.130 | 195,597 | +0.06(+0.66%) |
Feb 10, 2020 | 8.980 | 9.170 | 8.930 | 9.070 | 449,688 | +0.15(+1.68%) |
Feb 07, 2020 | 9.060 | 9.120 | 8.920 | 8.920 | 440,345 | -0.10(-1.11%) |
Feb 06, 2020 | 8.810 | 9.040 | 8.770 | 9.020 | 330,597 | +0.26(+2.97%) |
Feb 05, 2020 | 8.720 | 8.880 | 8.670 | 8.760 | 307,694 | +0.02(+0.23%) |
Feb 04, 2020 | 8.740 | 8.780 | 8.540 | 8.740 | 356,623 | -0.16(-1.80%) |
Feb 03, 2020 | 9.050 | 9.070 | 8.810 | 8.900 | 283,175 | -0.18(-1.98%) |
Jan 31, 2020 | 9.070 | 9.200 | 9.020 | 9.080 | 250,007 | +0.05(+0.55%) |
Jan 30, 2020 | 9.120 | 9.230 | 9.000 | 9.030 | 321,341 | -0.08(-0.88%) |
Jan 29, 2020 | 8.910 | 9.120 | 8.850 | 9.110 | 871,889 | +0.23(+2.59%) |
Jan 28, 2020 | 9.040 | 9.090 | 8.770 | 8.880 | 292,436 | -0.23(-2.52%) |
Jan 27, 2020 | 9.350 | 9.390 | 9.040 | 9.110 | 984,395 | -0.06(-0.65%) |
Jan 24, 2020 | 8.970 | 9.200 | 8.910 | 9.170 | 286,203 | +0.19(+2.12%) |
Jan 23, 2020 | 8.930 | 9.170 | 8.900 | 8.980 | 315,702 | +0.02(+0.22%) |
Jan 22, 2020 | 8.980 | 9.080 | 8.910 | 8.960 | 896,345 | -0.04(-0.44%) |
Jan 21, 2020 | 8.990 | 9.150 | 8.900 | 9.000 | 1,062,217 | -0.14(-1.53%) |
Jan 20, 2020 | 9.040 | 9.140 | 9.040 | 9.140 | 131,015 | +0.10(+1.11%) |
Jan 17, 2020 | 9.150 | 9.190 | 8.920 | 9.040 | 323,398 | -0.06(-0.66%) |
Jan 16, 2020 | 9.090 | 9.130 | 8.950 | 9.100 | 192,971 | +0.01(+0.11%) |
Jan 15, 2020 | 8.960 | 9.130 | 8.870 | 9.090 | 870,862 | +0.19(+2.13%) |
Jan 14, 2020 | 8.650 | 8.920 | 8.540 | 8.900 | 943,557 | +0.17(+1.95%) |
Jan 13, 2020 | 8.950 | 8.960 | 8.710 | 8.730 | 351,041 | -0.27(-3.00%) |
Jan 10, 2020 | 8.860 | 9.050 | 8.860 | 9.000 | 1,206,746 | +0.14(+1.58%) |
Jan 09, 2020 | 8.910 | 8.980 | 8.800 | 8.860 | 357,337 | -0.10(-1.12%) |
Jan 08, 2020 | 9.370 | 9.380 | 8.930 | 8.960 | 646,132 | -0.41(-4.38%) |
Jan 07, 2020 | 9.130 | 9.410 | 9.130 | 9.370 | 534,511 | +0.25(+2.74%) |
Jan 06, 2020 | 9.800 | 9.800 | 9.030 | 9.120 | 923,946 | -0.43(-4.50%) |
Jan 03, 2020 | 9.880 | 9.880 | 9.510 | 9.550 | 328,123 | -0.11(-1.14%) |
Jan 02, 2020 | 9.810 | 9.860 | 9.570 | 9.660 | 326,778 | -0.03(-0.31%) |
Dec 31, 2019 | 9.690 | 9.690 | 9.690 | 0 | -0.15(-1.52%) | |
Dec 30, 2019 | 9.590 | 9.850 | 9.560 | 9.840 | 353,587 | +0.24(+2.50%) |
Dec 27, 2019 | 9.740 | 9.760 | 9.580 | 9.600 | 299,368 | -0.01(-0.10%) |
Dec 24, 2019 | 9.610 | 9.610 | 9.610 | 0 | +0.26(+2.78%) | |
Dec 23, 2019 | 8.860 | 9.370 | 8.860 | 9.350 | 405,957 | +0.58(+6.61%) |
Dec 20, 2019 | 9.090 | 9.120 | 8.750 | 8.770 | 400,465 | -0.27(-2.99%) |
Dec 19, 2019 | 8.920 | 9.060 | 8.810 | 9.040 | 230,484 | +0.14(+1.57%) |
Dec 18, 2019 | 8.910 | 8.960 | 8.840 | 8.900 | 208,099 | -0.03(-0.34%) |
Dec 17, 2019 | 8.970 | 9.050 | 8.930 | 8.930 | 196,330 | -0.02(-0.22%) |
Dec 16, 2019 | 9.100 | 9.170 | 8.940 | 8.950 | 396,252 | -0.18(-1.97%) |
Dec 13, 2019 | 8.990 | 9.220 | 8.990 | 9.130 | 357,168 | +0.15(+1.67%) |
Dec 12, 2019 | 9.210 | 9.380 | 8.960 | 8.980 | 391,823 | -0.09(-0.99%) |
Dec 11, 2019 | 8.960 | 9.110 | 8.930 | 9.070 | 274,867 | +0.14(+1.57%) |
Dec 10, 2019 | 8.880 | 8.980 | 8.800 | 8.930 | 183,717 | +0.10(+1.13%) |
Dec 09, 2019 | 8.870 | 8.900 | 8.760 | 8.830 | 380,231 | +0.00(+0.00%) |
Dec 06, 2019 | 8.960 | 9.020 | 8.830 | 8.830 | 224,841 | -0.23(-2.54%) |
Dec 05, 2019 | 8.950 | 9.150 | 8.920 | 9.060 | 272,541 | +0.09(+1.00%) |
Dec 04, 2019 | 9.150 | 9.150 | 8.890 | 8.970 | 254,408 | -0.22(-2.39%) |
Dec 03, 2019 | 9.060 | 9.250 | 9.060 | 9.190 | 261,719 | +0.26(+2.91%) |
Dec 02, 2019 | 8.900 | 9.040 | 8.830 | 8.930 | 478,607 | +0.04(+0.45%) |
Nov 29, 2019 | 8.800 | 8.960 | 8.710 | 8.890 | 227,921 | +0.06(+0.68%) |
Nov 28, 2019 | 8.750 | 8.850 | 8.750 | 8.830 | 37,780 | +0.09(+1.03%) |
Nov 27, 2019 | 8.780 | 8.780 | 8.570 | 8.740 | 232,253 | -0.08(-0.91%) |
Nov 26, 2019 | 8.610 | 8.840 | 8.600 | 8.820 | 284,386 | +0.19(+2.20%) |
Nov 25, 2019 | 8.670 | 8.780 | 8.600 | 8.630 | 220,128 | -0.08(-0.92%) |
Nov 22, 2019 | 8.800 | 8.820 | 8.690 | 8.710 | 197,957 | -0.05(-0.57%) |
Nov 21, 2019 | 9.110 | 9.160 | 8.750 | 8.760 | 368,287 | -0.32(-3.52%) |
Nov 20, 2019 | 8.940 | 9.160 | 8.920 | 9.080 | 270,396 | +0.15(+1.68%) |
Nov 19, 2019 | 8.850 | 9.080 | 8.810 | 8.930 | 410,617 | +0.05(+0.56%) |
Nov 18, 2019 | 8.800 | 8.960 | 8.800 | 8.880 | 369,372 | +0.07(+0.79%) |
Nov 15, 2019 | 8.980 | 9.040 | 8.810 | 8.810 | 421,540 | -0.24(-2.65%) |
Nov 14, 2019 | 8.940 | 9.100 | 8.880 | 9.050 | 519,736 | +0.22(+2.49%) |
Nov 13, 2019 | 8.880 | 8.940 | 8.770 | 8.830 | 436,701 | +0.10(+1.15%) |
Nov 12, 2019 | 8.510 | 8.750 | 8.390 | 8.730 | 652,427 | +0.20(+2.34%) |
Nov 11, 2019 | 8.660 | 8.670 | 8.430 | 8.530 | 547,944 | -0.10(-1.16%) |
Nov 08, 2019 | 8.650 | 8.780 | 8.590 | 8.630 | 441,183 | -0.07(-0.80%) |
Nov 07, 2019 | 8.950 | 8.950 | 8.630 | 8.700 | 817,660 | -0.32(-3.55%) |
Nov 06, 2019 | 8.900 | 9.060 | 8.900 | 9.020 | 775,903 | +0.12(+1.35%) |
Nov 05, 2019 | 9.010 | 9.050 | 8.850 | 8.900 | 740,150 | -0.28(-3.05%) |
Nov 04, 2019 | 9.240 | 9.470 | 9.150 | 9.180 | 898,121 | -0.07(-0.76%) |
Nov 01, 2019 | 9.300 | 9.370 | 9.140 | 9.250 | 1,890,590 | -0.15(-1.60%) |
Oct 31, 2019 | 8.600 | 9.470 | 8.550 | 9.400 | 1,379,418 | +1.11(+13.39%) |
Oct 30, 2019 | 8.080 | 8.340 | 8.080 | 8.290 | 559,772 | +0.22(+2.73%) |
Oct 29, 2019 | 7.790 | 8.090 | 7.780 | 8.070 | 346,377 | +0.22(+2.80%) |
Oct 28, 2019 | 8.030 | 8.030 | 7.820 | 7.850 | 372,627 | -0.13(-1.63%) |
Oct 25, 2019 | 7.960 | 8.120 | 7.900 | 7.980 | 352,164 | +0.12(+1.53%) |
Oct 24, 2019 | 7.600 | 7.870 | 7.600 | 7.860 | 362,470 | +0.27(+3.56%) |
Oct 23, 2019 | 7.710 | 7.740 | 7.520 | 7.590 | 267,331 | -0.07(-0.91%) |
Oct 22, 2019 | 7.570 | 7.680 | 7.480 | 7.660 | 185,333 | +0.12(+1.59%) |
Oct 21, 2019 | 7.760 | 7.760 | 7.530 | 7.540 | 155,636 | -0.18(-2.33%) |
Oct 18, 2019 | 7.710 | 7.760 | 7.590 | 7.720 | 156,338 | +0.02(+0.26%) |
Oct 17, 2019 | 7.520 | 7.760 | 7.490 | 7.700 | 437,070 | +0.19(+2.53%) |
Oct 16, 2019 | 7.510 | 7.570 | 7.430 | 7.510 | 259,452 | +0.06(+0.81%) |
Oct 15, 2019 | 7.710 | 7.740 | 7.430 | 7.450 | 350,068 | -0.21(-2.74%) |
Oct 11, 2019 | 7.660 | 7.660 | 7.660 | 0 | -0.19(-2.42%) | |
Oct 10, 2019 | 7.810 | 7.890 | 7.660 | 7.850 | 419,716 | +0.03(+0.38%) |
Oct 09, 2019 | 7.960 | 8.040 | 7.730 | 7.820 | 532,572 | -0.13(-1.64%) |
Oct 08, 2019 | 7.860 | 7.960 | 7.740 | 7.950 | 459,447 | +0.21(+2.71%) |
Oct 07, 2019 | 7.760 | 7.880 | 7.660 | 7.740 | 410,737 | -0.06(-0.77%) |
Oct 04, 2019 | 7.580 | 7.810 | 7.510 | 7.800 | 312,716 | +0.21(+2.77%) |
Oct 03, 2019 | 7.680 | 7.830 | 7.580 | 7.590 | 304,235 | -0.01(-0.13%) |
Oct 02, 2019 | 7.620 | 7.660 | 7.510 | 7.600 | 416,976 | +0.10(+1.33%) |