Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 3.310 | 3.400 | 3.300 | 3.330 | 19,660 | +0.00(+0.00%) |
Sep 29, 2020 | 3.370 | 3.395 | 3.310 | 3.330 | 33,901 | -0.04(-1.19%) |
Sep 28, 2020 | 3.360 | 3.430 | 3.360 | 3.370 | 7,044 | -0.02(-0.59%) |
Sep 25, 2020 | 3.400 | 3.490 | 3.360 | 3.390 | 18,900 | -0.11(-3.14%) |
Sep 24, 2020 | 3.450 | 3.500 | 3.400 | 3.500 | 11,418 | -0.01(-0.28%) |
Sep 23, 2020 | 3.450 | 3.550 | 3.450 | 3.510 | 15,039 | +0.05(+1.45%) |
Sep 22, 2020 | 3.536 | 3.536 | 3.401 | 3.460 | 29,946 | +0.01(+0.29%) |
Sep 21, 2020 | 3.570 | 3.570 | 3.450 | 3.450 | 12,520 | -0.15(-4.17%) |
Sep 18, 2020 | 3.460 | 3.710 | 3.460 | 3.600 | 48,700 | +0.08(+2.27%) |
Sep 17, 2020 | 3.530 | 3.620 | 3.520 | 3.520 | 13,002 | -0.01(-0.28%) |
Sep 16, 2020 | 3.550 | 3.600 | 3.530 | 3.530 | 14,497 | -0.10(-2.75%) |
Sep 15, 2020 | 3.540 | 3.640 | 3.460 | 3.630 | 58,344 | +0.12(+3.42%) |
Sep 14, 2020 | 3.450 | 3.540 | 3.450 | 3.510 | 12,683 | +0.06(+1.74%) |
Sep 11, 2020 | 3.450 | 3.490 | 3.377 | 3.450 | 16,800 | +0.04(+1.17%) |
Sep 10, 2020 | 3.460 | 3.479 | 3.410 | 3.410 | 19,623 | -0.03(-0.87%) |
Sep 09, 2020 | 3.310 | 3.500 | 3.310 | 3.440 | 40,936 | +0.08(+2.38%) |
Sep 08, 2020 | 3.400 | 3.430 | 3.340 | 3.360 | 42,033 | -0.09(-2.61%) |
Sep 04, 2020 | 3.390 | 3.500 | 3.270 | 3.450 | 50,500 | +0.04(+1.17%) |
Sep 03, 2020 | 3.410 | 3.535 | 3.310 | 3.410 | 58,835 | -0.07(-2.01%) |
Sep 02, 2020 | 3.560 | 3.600 | 3.475 | 3.480 | 70,756 | -0.16(-4.40%) |
Sep 01, 2020 | 3.690 | 3.690 | 3.620 | 3.640 | 22,725 | -0.07(-1.89%) |
Aug 31, 2020 | 3.810 | 3.810 | 3.640 | 3.710 | 42,630 | -0.16(-4.13%) |
Aug 28, 2020 | 3.640 | 3.870 | 3.640 | 3.870 | 78,000 | +0.23(+6.32%) |
Aug 27, 2020 | 3.730 | 3.800 | 3.640 | 3.640 | 31,343 | -0.13(-3.45%) |
Aug 26, 2020 | 3.670 | 3.790 | 3.660 | 3.770 | 23,231 | +0.09(+2.45%) |
Aug 25, 2020 | 3.690 | 3.785 | 3.650 | 3.680 | 17,981 | -0.06(-1.60%) |
Aug 24, 2020 | 3.720 | 3.820 | 3.680 | 3.740 | 47,231 | -0.07(-1.84%) |
Aug 21, 2020 | 3.860 | 3.910 | 3.709 | 3.810 | 58,300 | -0.02(-0.52%) |
Aug 20, 2020 | 3.670 | 3.900 | 3.670 | 3.830 | 52,898 | +0.15(+4.08%) |
Aug 19, 2020 | 3.700 | 3.805 | 3.670 | 3.680 | 18,758 | -0.07(-1.87%) |
Aug 18, 2020 | 3.800 | 3.890 | 3.750 | 3.750 | 20,989 | -0.07(-1.83%) |
Aug 17, 2020 | 3.820 | 3.910 | 3.770 | 3.820 | 26,830 | -0.04(-1.04%) |
Aug 14, 2020 | 3.750 | 3.900 | 3.659 | 3.860 | 67,200 | +0.14(+3.65%) |
Aug 13, 2020 | 3.710 | 3.780 | 3.670 | 3.724 | 11,844 | +0.06(+1.75%) |
Aug 12, 2020 | 3.680 | 3.790 | 3.650 | 3.660 | 20,977 | -0.03(-0.81%) |
Aug 11, 2020 | 3.660 | 3.800 | 3.660 | 3.690 | 66,814 | -0.10(-2.64%) |
Aug 10, 2020 | 3.650 | 3.796 | 3.550 | 3.790 | 138,500 | +0.04(+1.07%) |
Aug 07, 2020 | 3.740 | 3.805 | 3.540 | 3.750 | 132,300 | -0.01(-0.27%) |
Aug 06, 2020 | 3.760 | 3.830 | 3.740 | 3.760 | 26,440 | -0.02(-0.53%) |
Aug 05, 2020 | 3.970 | 3.980 | 3.750 | 3.780 | 37,847 | -0.19(-4.79%) |
Aug 04, 2020 | 3.930 | 3.990 | 3.820 | 3.970 | 40,660 | -0.02(-0.50%) |
Aug 03, 2020 | 3.890 | 4.000 | 3.872 | 3.990 | 56,258 | +0.08(+2.05%) |
Jul 31, 2020 | 3.860 | 3.940 | 3.840 | 3.910 | 54,000 | -0.03(-0.76%) |
Jul 30, 2020 | 3.900 | 3.940 | 3.760 | 3.940 | 37,507 | +0.04(+1.03%) |
Jul 29, 2020 | 3.940 | 3.950 | 3.870 | 3.900 | 30,869 | -0.04(-1.02%) |
Jul 28, 2020 | 3.900 | 4.000 | 3.860 | 3.940 | 46,933 | -0.02(-0.51%) |
Jul 27, 2020 | 3.860 | 3.960 | 3.860 | 3.960 | 22,218 | +0.03(+0.76%) |
Jul 24, 2020 | 3.880 | 3.977 | 3.810 | 3.930 | 33,500 | -0.10(-2.48%) |
Jul 23, 2020 | 3.960 | 4.030 | 3.760 | 4.030 | 33,966 | +0.14(+3.60%) |
Jul 22, 2020 | 3.780 | 3.950 | 3.770 | 3.890 | 98,392 | +0.12(+3.18%) |
Jul 21, 2020 | 3.660 | 3.850 | 3.650 | 3.770 | 39,099 | +0.05(+1.34%) |
Jul 20, 2020 | 3.810 | 3.810 | 3.669 | 3.720 | 37,013 | -0.05(-1.33%) |
Jul 17, 2020 | 3.760 | 3.940 | 3.745 | 3.770 | 108,600 | -0.23(-5.75%) |
Jul 16, 2020 | 3.850 | 4.010 | 3.850 | 4.000 | 29,524 | +0.17(+4.44%) |
Jul 15, 2020 | 3.660 | 3.880 | 3.636 | 3.830 | 77,949 | +0.10(+2.68%) |
Jul 14, 2020 | 3.890 | 3.940 | 3.600 | 3.730 | 63,269 | -0.13(-3.37%) |
Jul 13, 2020 | 3.950 | 3.950 | 3.650 | 3.860 | 101,266 | -0.11(-2.88%) |
Jul 10, 2020 | 3.950 | 4.040 | 3.910 | 3.974 | 22,200 | -0.01(-0.14%) |
Jul 09, 2020 | 3.900 | 4.000 | 3.900 | 3.980 | 36,495 | +0.04(+1.02%) |
Jul 08, 2020 | 4.040 | 4.070 | 3.910 | 3.940 | 27,008 | -0.05(-1.25%) |
Jul 07, 2020 | 3.980 | 4.070 | 3.950 | 3.990 | 33,104 | -0.01(-0.25%) |
Jul 06, 2020 | 4.050 | 4.110 | 3.970 | 4.000 | 43,983 | -0.04(-0.87%) |
Jul 02, 2020 | 4.130 | 4.190 | 4.010 | 4.035 | 30,900 | -0.05(-1.34%) |
Jul 01, 2020 | 4.130 | 4.238 | 4.010 | 4.090 | 48,087 | +0.00(+0.00%) |
Jun 30, 2020 | 4.240 | 4.240 | 4.090 | 4.090 | 19,778 | -0.15(-3.54%) |
Jun 29, 2020 | 4.264 | 4.385 | 4.120 | 4.240 | 29,281 | -0.02(-0.47%) |
Jun 26, 2020 | 4.120 | 4.380 | 4.120 | 4.260 | 33,000 | +0.04(+0.95%) |
Jun 25, 2020 | 4.180 | 4.236 | 4.010 | 4.220 | 43,164 | +0.07(+1.68%) |
Jun 24, 2020 | 4.190 | 4.210 | 4.150 | 4.150 | 31,206 | -0.03(-0.72%) |
Jun 23, 2020 | 4.140 | 4.440 | 4.110 | 4.180 | 70,242 | -0.39(-8.53%) |
Jun 22, 2020 | 4.180 | 4.570 | 4.110 | 4.570 | 69,884 | +0.17(+3.86%) |
Jun 19, 2020 | 4.380 | 4.457 | 4.330 | 4.400 | 37,600 | -0.07(-1.57%) |
Jun 18, 2020 | 4.260 | 4.470 | 4.240 | 4.470 | 19,435 | +0.07(+1.59%) |
Jun 17, 2020 | 4.400 | 4.410 | 4.210 | 4.400 | 20,815 | +0.00(+0.00%) |
Jun 16, 2020 | 4.650 | 4.650 | 4.250 | 4.400 | 41,805 | -0.03(-0.68%) |
Jun 15, 2020 | 4.250 | 4.501 | 4.250 | 4.430 | 23,708 | +0.07(+1.61%) |
Jun 12, 2020 | 4.540 | 4.930 | 4.300 | 4.360 | 38,400 | -0.12(-2.68%) |
Jun 11, 2020 | 4.400 | 4.500 | 4.200 | 4.480 | 43,838 | -0.14(-2.99%) |
Jun 10, 2020 | 4.710 | 4.830 | 4.530 | 4.618 | 23,268 | -0.19(-3.99%) |
Jun 09, 2020 | 5.010 | 5.050 | 4.580 | 4.810 | 91,324 | -0.26(-5.13%) |
Jun 08, 2020 | 4.840 | 5.100 | 4.830 | 5.070 | 108,536 | +0.48(+10.36%) |
Jun 05, 2020 | 4.440 | 4.770 | 4.420 | 4.594 | 72,100 | +0.25(+5.85%) |
Jun 04, 2020 | 4.340 | 4.420 | 4.300 | 4.340 | 22,283 | -0.01(-0.23%) |
Jun 03, 2020 | 4.060 | 4.390 | 4.060 | 4.350 | 35,009 | +0.23(+5.58%) |
Jun 02, 2020 | 4.120 | 4.220 | 4.030 | 4.120 | 53,691 | -0.10(-2.49%) |
Jun 01, 2020 | 4.140 | 4.240 | 4.130 | 4.225 | 10,703 | -0.04(-1.05%) |
May 29, 2020 | 4.340 | 4.400 | 4.110 | 4.270 | 27,900 | -0.06(-1.39%) |
May 28, 2020 | 4.410 | 4.410 | 4.290 | 4.330 | 24,877 | -0.02(-0.44%) |
May 27, 2020 | 4.650 | 4.650 | 4.260 | 4.349 | 22,493 | +0.08(+1.85%) |
May 26, 2020 | 4.220 | 4.313 | 4.160 | 4.270 | 64,782 | +0.06(+1.43%) |
May 22, 2020 | 4.450 | 4.450 | 4.175 | 4.210 | 45,100 | -0.26(-5.75%) |
May 21, 2020 | 4.390 | 4.520 | 4.370 | 4.467 | 23,375 | -0.05(-1.18%) |
May 20, 2020 | 4.310 | 4.520 | 4.230 | 4.520 | 33,864 | +0.13(+2.96%) |
May 19, 2020 | 4.270 | 4.390 | 4.220 | 4.390 | 16,374 | +0.12(+2.81%) |
May 18, 2020 | 4.110 | 4.330 | 4.110 | 4.270 | 33,364 | +0.17(+4.15%) |
May 15, 2020 | 4.100 | 4.285 | 4.100 | 4.100 | 23,200 | -0.05(-1.20%) |
May 14, 2020 | 4.050 | 4.230 | 4.000 | 4.150 | 71,708 | +0.05(+1.22%) |
May 13, 2020 | 4.350 | 4.350 | 3.950 | 4.100 | 106,237 | -0.25(-5.75%) |
May 12, 2020 | 4.670 | 4.720 | 4.280 | 4.350 | 74,484 | -0.39(-8.23%) |
May 11, 2020 | 4.700 | 4.950 | 4.400 | 4.740 | 60,291 | -0.14(-2.87%) |
May 08, 2020 | 4.500 | 5.000 | 4.500 | 4.880 | 37,300 | +0.30(+6.55%) |
May 07, 2020 | 4.930 | 4.930 | 4.580 | 4.580 | 76,024 | -0.24(-4.98%) |
May 06, 2020 | 5.240 | 5.240 | 4.800 | 4.820 | 54,999 | -0.23(-4.55%) |
May 05, 2020 | 5.300 | 5.560 | 5.040 | 5.050 | 64,279 | -0.23(-4.36%) |
May 04, 2020 | 5.000 | 5.570 | 5.000 | 5.280 | 43,606 | +0.26(+5.18%) |
May 01, 2020 | 5.140 | 5.390 | 5.000 | 5.020 | 93,700 | -0.44(-8.07%) |
Apr 30, 2020 | 5.080 | 5.670 | 5.080 | 5.461 | 79,283 | +0.38(+7.49%) |
Apr 29, 2020 | 5.000 | 5.230 | 4.980 | 5.080 | 93,977 | +0.10(+2.01%) |
Apr 28, 2020 | 4.960 | 5.000 | 4.910 | 4.980 | 129,857 | -0.01(-0.20%) |
Apr 27, 2020 | 5.600 | 5.600 | 4.900 | 4.990 | 90,444 | -0.58(-10.41%) |
Apr 24, 2020 | 5.250 | 5.750 | 5.250 | 5.570 | 62,000 | +0.34(+6.58%) |
Apr 23, 2020 | 5.130 | 5.360 | 5.100 | 5.226 | 49,306 | +0.11(+2.07%) |
Apr 22, 2020 | 5.300 | 5.350 | 5.050 | 5.120 | 23,768 | -0.05(-0.97%) |
Apr 21, 2020 | 4.980 | 5.270 | 4.920 | 5.170 | 39,459 | +0.07(+1.37%) |
Apr 20, 2020 | 4.920 | 5.300 | 4.815 | 5.100 | 45,660 | -0.10(-1.92%) |
Apr 17, 2020 | 5.000 | 5.250 | 4.950 | 5.200 | 47,700 | +0.31(+6.34%) |
Apr 16, 2020 | 4.990 | 5.000 | 4.500 | 4.890 | 28,091 | -0.04(-0.81%) |
Apr 15, 2020 | 5.330 | 5.350 | 4.860 | 4.930 | 54,340 | -0.42(-7.85%) |
Apr 14, 2020 | 5.360 | 5.797 | 5.110 | 5.350 | 31,119 | +0.13(+2.49%) |
Apr 13, 2020 | 5.530 | 5.530 | 5.000 | 5.220 | 43,342 | -0.05(-0.95%) |
Apr 09, 2020 | 5.100 | 5.500 | 5.050 | 5.270 | 65,000 | +0.17(+3.33%) |
Apr 08, 2020 | 5.400 | 5.580 | 5.000 | 5.100 | 80,631 | -0.32(-5.90%) |
Apr 07, 2020 | 5.610 | 6.024 | 5.100 | 5.420 | 27,883 | -0.17(-3.04%) |
Apr 06, 2020 | 5.480 | 5.670 | 5.300 | 5.590 | 19,173 | +0.16(+2.95%) |
Apr 03, 2020 | 5.760 | 5.760 | 5.090 | 5.430 | 17,100 | -0.09(-1.63%) |
Apr 02, 2020 | 5.120 | 5.530 | 5.120 | 5.520 | 15,873 | +0.42(+8.24%) |
Apr 01, 2020 | 5.450 | 5.600 | 5.100 | 5.100 | 21,263 | -0.60(-10.53%) |
Mar 31, 2020 | 5.900 | 6.000 | 5.575 | 5.700 | 24,683 | -0.19(-3.23%) |
Mar 30, 2020 | 5.910 | 6.150 | 5.660 | 5.890 | 33,625 | -0.02(-0.34%) |
Mar 27, 2020 | 6.400 | 6.527 | 5.800 | 5.910 | 39,600 | -0.53(-8.23%) |
Mar 26, 2020 | 5.930 | 6.690 | 5.930 | 6.440 | 21,312 | +0.51(+8.60%) |
Mar 25, 2020 | 5.170 | 6.000 | 5.100 | 5.930 | 37,860 | +0.89(+17.66%) |
Mar 24, 2020 | 5.320 | 5.810 | 4.770 | 5.040 | 49,264 | +0.20(+4.13%) |
Mar 23, 2020 | 5.000 | 5.010 | 4.650 | 4.840 | 36,874 | -0.34(-6.56%) |
Mar 20, 2020 | 5.100 | 5.407 | 5.100 | 5.180 | 13,700 | +0.18(+3.60%) |
Mar 19, 2020 | 4.900 | 5.499 | 4.800 | 5.000 | 50,422 | +0.00(+0.00%) |
Mar 18, 2020 | 5.840 | 5.850 | 4.716 | 5.000 | 71,630 | -1.19(-19.22%) |
Mar 17, 2020 | 6.070 | 6.345 | 5.750 | 6.190 | 19,551 | +0.05(+0.81%) |
Mar 16, 2020 | 5.490 | 6.800 | 5.140 | 6.140 | 79,165 | +0.43(+7.53%) |
Mar 13, 2020 | 5.670 | 5.920 | 5.500 | 5.710 | 79,400 | +0.14(+2.51%) |
Mar 12, 2020 | 5.990 | 6.000 | 5.076 | 5.570 | 120,495 | -1.06(-15.99%) |
Mar 11, 2020 | 7.200 | 7.200 | 6.500 | 6.630 | 53,536 | -0.66(-9.05%) |
Mar 10, 2020 | 6.770 | 7.470 | 6.680 | 7.290 | 54,436 | +0.68(+10.29%) |
Mar 09, 2020 | 6.800 | 7.140 | 6.600 | 6.610 | 85,181 | -1.29(-16.33%) |
Mar 06, 2020 | 7.840 | 8.740 | 7.840 | 7.900 | 92,500 | -0.44(-5.28%) |
Mar 05, 2020 | 7.860 | 8.400 | 7.800 | 8.340 | 41,413 | +0.18(+2.21%) |
Mar 04, 2020 | 8.390 | 8.390 | 7.920 | 8.160 | 41,771 | -0.02(-0.27%) |
Mar 03, 2020 | 8.220 | 8.400 | 8.100 | 8.182 | 61,158 | +0.11(+1.39%) |
Mar 02, 2020 | 7.250 | 8.360 | 7.050 | 8.070 | 158,005 | +0.78(+10.70%) |
Feb 28, 2020 | 7.320 | 7.340 | 6.900 | 7.290 | 92,800 | -0.08(-1.09%) |
Feb 27, 2020 | 7.680 | 7.860 | 7.310 | 7.370 | 92,249 | -0.40(-5.15%) |
Feb 26, 2020 | 7.810 | 7.990 | 7.681 | 7.770 | 32,300 | -0.02(-0.26%) |
Feb 25, 2020 | 7.890 | 8.140 | 7.650 | 7.790 | 72,568 | -0.09(-1.14%) |
Feb 24, 2020 | 7.600 | 8.022 | 7.400 | 7.880 | 103,251 | +0.26(+3.41%) |
Feb 21, 2020 | 7.780 | 7.906 | 7.600 | 7.620 | 59,300 | -0.28(-3.54%) |
Feb 20, 2020 | 8.060 | 8.200 | 7.640 | 7.900 | 127,608 | -0.29(-3.54%) |
Feb 19, 2020 | 8.250 | 8.400 | 8.005 | 8.190 | 71,040 | -0.02(-0.24%) |
Feb 18, 2020 | 7.700 | 8.370 | 7.700 | 8.210 | 99,299 | +0.51(+6.62%) |
Feb 14, 2020 | 8.220 | 8.220 | 7.550 | 7.700 | 299,200 | -0.52(-6.33%) |
Feb 13, 2020 | 8.680 | 8.740 | 8.220 | 8.220 | 105,282 | -0.44(-5.08%) |
Feb 12, 2020 | 8.800 | 9.030 | 8.580 | 8.660 | 130,077 | -0.24(-2.70%) |
Feb 11, 2020 | 9.720 | 9.720 | 8.850 | 8.900 | 201,631 | -0.82(-8.44%) |
Feb 10, 2020 | 10.22 | 10.22 | 9.230 | 9.720 | 233,415 | -0.81(-7.69%) |
Feb 07, 2020 | 11.00 | 11.00 | 10.48 | 10.53 | 129,300 | -0.68(-6.05%) |
Feb 06, 2020 | 11.28 | 11.40 | 10.71 | 11.21 | 225,395 | +0.02(+0.17%) |
Feb 05, 2020 | 10.68 | 11.30 | 10.68 | 11.19 | 163,295 | +0.58(+5.50%) |
Feb 04, 2020 | 10.11 | 10.62 | 10.10 | 10.61 | 129,867 | +0.54(+5.32%) |
Feb 03, 2020 | 10.01 | 10.26 | 9.945 | 10.07 | 98,064 | +0.06(+0.57%) |
Jan 31, 2020 | 10.06 | 10.07 | 9.897 | 10.01 | 73,828 | -0.06(-0.57%) |
Jan 30, 2020 | 10.27 | 10.36 | 9.888 | 10.07 | 203,613 | -0.07(-0.66%) |
Jan 29, 2020 | 9.888 | 10.14 | 9.830 | 10.14 | 130,538 | +0.31(+3.11%) |
Jan 28, 2020 | 9.754 | 10.08 | 9.716 | 9.830 | 69,385 | +0.11(+1.18%) |
Jan 27, 2020 | 9.706 | 9.802 | 9.295 | 9.716 | 114,875 | +0.15(+1.60%) |
Jan 24, 2020 | 9.563 | 9.913 | 9.477 | 9.563 | 83,135 | +0.13(+1.42%) |
Jan 23, 2020 | 9.419 | 9.553 | 9.276 | 9.429 | 50,854 | -0.01(-0.10%) |
Jan 22, 2020 | 9.706 | 9.725 | 9.295 | 9.438 | 103,381 | -0.20(-2.08%) |
Jan 21, 2020 | 10.10 | 10.10 | 9.524 | 9.639 | 189,825 | -0.39(-3.91%) |
Jan 17, 2020 | 10.12 | 10.12 | 9.917 | 10.03 | 71,527 | +0.07(+0.67%) |
Jan 16, 2020 | 9.945 | 10.14 | 9.907 | 9.964 | 71,098 | +0.09(+0.87%) |
Jan 15, 2020 | 9.974 | 10.06 | 9.811 | 9.878 | 81,019 | -0.07(-0.67%) |
Jan 14, 2020 | 9.764 | 9.994 | 9.764 | 9.945 | 27,843 | +0.26(+2.67%) |
Jan 13, 2020 | 9.761 | 9.904 | 9.620 | 9.687 | 36,687 | +0.03(+0.30%) |
Jan 10, 2020 | 9.945 | 10.02 | 9.620 | 9.658 | 37,227 | -0.26(-2.60%) |
Jan 09, 2020 | 9.687 | 9.927 | 9.687 | 9.917 | 44,374 | +0.27(+2.77%) |
Jan 08, 2020 | 9.744 | 10.02 | 9.601 | 9.649 | 31,080 | -0.08(-0.79%) |
Jan 07, 2020 | 10.15 | 10.26 | 9.563 | 9.725 | 124,982 | -0.42(-4.15%) |
Jan 06, 2020 | 9.611 | 10.35 | 9.611 | 10.15 | 67,732 | +0.54(+5.57%) |
Jan 03, 2020 | 9.438 | 9.725 | 9.438 | 9.611 | 71,318 | +0.17(+1.82%) |
Jan 02, 2020 | 8.989 | 9.534 | 8.989 | 9.438 | 75,958 | +0.45(+5.00%) |
Dec 31, 2019 | 9.123 | 9.294 | 8.989 | 8.989 | 548,484 | -0.16(-1.78%) |
Dec 30, 2019 | 9.563 | 9.563 | 9.085 | 9.152 | 97,887 | -0.41(-4.30%) |
Dec 27, 2019 | 9.716 | 9.820 | 9.563 | 9.563 | 59,397 | -0.14(-1.48%) |
Dec 26, 2019 | 10.21 | 10.42 | 9.601 | 9.706 | 110,646 | -0.49(-4.78%) |
Dec 24, 2019 | 10.37 | 10.39 | 10.04 | 10.19 | 33,567 | -0.19(-1.84%) |
Dec 23, 2019 | 10.23 | 10.49 | 10.23 | 10.39 | 27,926 | +0.20(+1.97%) |
Dec 20, 2019 | 10.47 | 10.52 | 10.14 | 10.18 | 49,881 | -0.12(-1.21%) |
Dec 19, 2019 | 10.27 | 10.51 | 10.20 | 10.31 | 46,775 | +0.20(+1.99%) |
Dec 18, 2019 | 9.754 | 10.40 | 9.754 | 10.11 | 92,155 | +0.40(+4.14%) |
Dec 17, 2019 | 9.161 | 9.773 | 9.161 | 9.706 | 68,247 | +0.44(+4.75%) |
Dec 16, 2019 | 8.999 | 9.333 | 8.999 | 9.266 | 35,313 | +0.33(+3.64%) |
Dec 13, 2019 | 9.085 | 9.132 | 8.941 | 8.941 | 43,711 | -0.14(-1.58%) |
Dec 12, 2019 | 8.903 | 9.085 | 8.903 | 9.085 | 26,762 | +0.18(+2.04%) |
Dec 11, 2019 | 9.027 | 9.051 | 8.858 | 8.903 | 18,146 | -0.09(-0.96%) |
Dec 10, 2019 | 8.530 | 9.056 | 8.501 | 8.989 | 50,834 | +0.46(+5.38%) |
Dec 09, 2019 | 8.587 | 8.713 | 8.349 | 8.530 | 64,690 | -0.08(-0.89%) |
Dec 06, 2019 | 8.358 | 8.750 | 8.358 | 8.606 | 24,260 | +0.15(+1.81%) |
Dec 05, 2019 | 8.377 | 8.549 | 8.272 | 8.453 | 25,061 | +0.11(+1.26%) |
Dec 04, 2019 | 8.186 | 8.516 | 8.012 | 8.348 | 46,726 | +0.21(+2.59%) |
Dec 03, 2019 | 7.966 | 8.214 | 7.908 | 8.138 | 21,979 | +0.09(+1.07%) |
Dec 02, 2019 | 8.606 | 8.614 | 8.052 | 8.052 | 45,461 | -0.34(-4.10%) |
Nov 29, 2019 | 8.233 | 8.511 | 8.233 | 8.396 | 16,522 | +0.16(+1.97%) |
Nov 27, 2019 | 8.377 | 8.552 | 8.233 | 8.233 | 45,593 | -0.33(-3.80%) |
Nov 26, 2019 | 8.520 | 8.664 | 8.365 | 8.559 | 26,989 | -0.01(-0.11%) |
Nov 25, 2019 | 8.396 | 8.712 | 8.272 | 8.568 | 49,470 | +0.31(+3.70%) |
Nov 22, 2019 | 8.511 | 8.779 | 8.081 | 8.262 | 106,559 | +0.13(+1.65%) |
Nov 21, 2019 | 7.736 | 8.183 | 7.698 | 8.128 | 69,214 | +0.39(+5.07%) |
Nov 20, 2019 | 8.128 | 8.128 | 7.698 | 7.736 | 141,934 | -0.37(-4.60%) |
Nov 19, 2019 | 8.568 | 8.568 | 8.061 | 8.109 | 123,708 | -0.50(-5.78%) |
Nov 18, 2019 | 9.276 | 9.434 | 8.233 | 8.606 | 201,176 | -0.74(-7.88%) |
Nov 15, 2019 | 9.850 | 9.989 | 9.123 | 9.343 | 150,062 | -0.33(-3.46%) |
Nov 14, 2019 | 9.744 | 9.802 | 9.620 | 9.677 | 20,881 | -0.03(-0.30%) |
Nov 13, 2019 | 9.897 | 10.13 | 9.544 | 9.706 | 61,641 | -0.19(-1.93%) |
Nov 12, 2019 | 10.04 | 10.23 | 9.897 | 9.897 | 74,614 | -0.17(-1.71%) |
Nov 11, 2019 | 10.54 | 10.60 | 9.821 | 10.07 | 47,761 | -0.46(-4.36%) |
Nov 08, 2019 | 10.68 | 10.75 | 10.52 | 10.53 | 49,672 | -0.15(-1.43%) |
Nov 07, 2019 | 10.93 | 11.00 | 10.37 | 10.68 | 53,035 | -0.30(-2.76%) |
Nov 06, 2019 | 11.61 | 11.89 | 10.77 | 10.99 | 176,081 | -0.50(-4.38%) |
Nov 05, 2019 | 10.81 | 12.13 | 10.81 | 11.49 | 158,983 | +0.38(+3.46%) |
Nov 04, 2019 | 10.34 | 11.21 | 10.34 | 11.10 | 84,011 | +0.88(+8.59%) |
Nov 01, 2019 | 9.942 | 10.39 | 9.931 | 10.23 | 83,567 | +0.38(+3.91%) |
Oct 31, 2019 | 9.667 | 10.12 | 9.508 | 9.841 | 88,237 | +0.23(+2.38%) |
Oct 30, 2019 | 9.704 | 10.04 | 9.570 | 9.612 | 102,679 | +0.11(+1.16%) |
Oct 29, 2019 | 10.99 | 11.17 | 9.493 | 9.502 | 176,606 | -1.56(-14.07%) |
Oct 28, 2019 | 11.35 | 11.37 | 11.02 | 11.06 | 43,415 | -0.29(-2.58%) |
Oct 25, 2019 | 11.36 | 11.49 | 11.28 | 11.35 | 19,553 | -0.05(-0.40%) |
Oct 24, 2019 | 11.44 | 11.46 | 11.30 | 11.40 | 26,260 | -0.10(-0.88%) |
Oct 23, 2019 | 11.44 | 11.65 | 11.44 | 11.50 | 142,880 | +0.05(+0.40%) |
Oct 22, 2019 | 11.54 | 11.56 | 11.34 | 11.45 | 29,203 | +0.05(+0.40%) |
Oct 21, 2019 | 11.44 | 11.50 | 11.41 | 11.41 | 12,555 | -0.02(-0.14%) |
Oct 18, 2019 | 11.44 | 11.44 | 11.28 | 11.42 | 12,343 | -0.05(-0.42%) |
Oct 17, 2019 | 11.26 | 11.53 | 11.26 | 11.47 | 22,587 | +0.21(+1.87%) |
Oct 16, 2019 | 11.46 | 11.57 | 11.12 | 11.26 | 31,115 | -0.23(-1.99%) |
Oct 15, 2019 | 11.42 | 11.62 | 11.42 | 11.49 | 22,950 | +0.11(+0.97%) |
Oct 14, 2019 | 11.31 | 11.50 | 10.99 | 11.38 | 39,401 | +0.12(+1.06%) |
Oct 11, 2019 | 11.53 | 11.62 | 11.26 | 11.26 | 43,804 | -0.28(-2.46%) |
Oct 10, 2019 | 11.80 | 11.80 | 11.42 | 11.54 | 39,740 | -0.15(-1.25%) |
Oct 09, 2019 | 11.77 | 11.78 | 11.50 | 11.69 | 11,367 | +0.11(+0.95%) |
Oct 08, 2019 | 11.81 | 11.95 | 11.35 | 11.58 | 33,788 | -0.41(-3.43%) |
Oct 07, 2019 | 12.08 | 12.11 | 11.81 | 11.99 | 22,254 | +0.07(+0.61%) |
Oct 04, 2019 | 11.86 | 12.03 | 11.79 | 11.92 | 15,184 | +0.05(+0.46%) |
Oct 03, 2019 | 12.11 | 12.11 | 11.76 | 11.86 | 44,440 | -0.21(-1.74%) |
Oct 02, 2019 | 12.01 | 12.22 | 11.90 | 12.07 | 35,421 | +0.17(+1.46%) |