Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 3.315 | 3.340 | 3.200 | 3.220 | 252,281 | +0.00(+0.00%) |
Aug 28, 2020 | 3.280 | 3.280 | 3.210 | 3.220 | 276,000 | -0.09(-2.72%) |
Aug 27, 2020 | 3.180 | 3.450 | 3.130 | 3.310 | 348,885 | -0.07(-2.07%) |
Aug 26, 2020 | 3.380 | 3.380 | 3.310 | 3.380 | 261,924 | -0.03(-0.88%) |
Aug 25, 2020 | 3.460 | 3.470 | 3.360 | 3.410 | 245,971 | -0.02(-0.58%) |
Aug 24, 2020 | 3.410 | 3.450 | 3.340 | 3.430 | 211,558 | +0.04(+1.18%) |
Aug 21, 2020 | 3.390 | 3.400 | 3.280 | 3.390 | 148,000 | +0.01(+0.15%) |
Aug 20, 2020 | 3.360 | 3.400 | 3.320 | 3.385 | 320,769 | -0.03(-0.88%) |
Aug 19, 2020 | 3.370 | 3.480 | 3.370 | 3.415 | 229,348 | +0.06(+1.64%) |
Aug 18, 2020 | 3.390 | 3.430 | 3.360 | 3.360 | 276,125 | -0.01(-0.30%) |
Aug 17, 2020 | 3.420 | 3.430 | 3.360 | 3.370 | 136,766 | -0.01(-0.30%) |
Aug 14, 2020 | 3.380 | 3.410 | 3.350 | 3.380 | 152,700 | -0.10(-2.88%) |
Aug 13, 2020 | 3.545 | 3.550 | 3.470 | 3.480 | 196,820 | -0.06(-1.69%) |
Aug 12, 2020 | 3.620 | 3.650 | 3.530 | 3.540 | 281,314 | -0.02(-0.56%) |
Aug 11, 2020 | 3.590 | 3.620 | 3.530 | 3.560 | 657,949 | +0.05(+1.42%) |
Aug 10, 2020 | 3.430 | 3.510 | 3.390 | 3.510 | 391,800 | +0.19(+5.72%) |
Aug 07, 2020 | 3.270 | 3.340 | 3.255 | 3.320 | 416,900 | -0.06(-1.63%) |
Aug 06, 2020 | 3.340 | 3.400 | 3.330 | 3.375 | 425,663 | -0.06(-1.75%) |
Aug 05, 2020 | 3.370 | 3.460 | 3.335 | 3.435 | 445,523 | +0.17(+5.05%) |
Aug 04, 2020 | 3.180 | 3.270 | 3.160 | 3.270 | 818,980 | +0.21(+6.86%) |
Aug 03, 2020 | 2.900 | 3.060 | 2.860 | 3.060 | 1,293,310 | +0.00(+0.00%) |
Jul 31, 2020 | 3.210 | 3.214 | 3.040 | 3.060 | 517,300 | -0.20(-6.13%) |
Jul 30, 2020 | 3.180 | 3.280 | 3.140 | 3.260 | 312,135 | -0.08(-2.39%) |
Jul 29, 2020 | 3.460 | 3.460 | 3.310 | 3.340 | 433,481 | -0.09(-2.63%) |
Jul 28, 2020 | 3.360 | 3.480 | 3.350 | 3.430 | 357,498 | +0.02(+0.59%) |
Jul 27, 2020 | 3.380 | 3.410 | 3.320 | 3.410 | 404,732 | -0.06(-1.73%) |
Jul 24, 2020 | 3.310 | 3.500 | 3.310 | 3.470 | 328,300 | +0.00(+0.01%) |
Jul 23, 2020 | 3.607 | 3.610 | 3.440 | 3.470 | 232,378 | -0.17(-4.68%) |
Jul 22, 2020 | 3.570 | 3.710 | 3.530 | 3.640 | 123,046 | -0.00(-0.03%) |
Jul 21, 2020 | 3.570 | 3.680 | 3.570 | 3.641 | 724,985 | +0.22(+6.46%) |
Jul 20, 2020 | 3.390 | 3.430 | 3.330 | 3.420 | 401,817 | +0.06(+1.79%) |
Jul 17, 2020 | 3.310 | 3.480 | 3.310 | 3.360 | 172,000 | -0.06(-1.75%) |
Jul 16, 2020 | 3.460 | 3.460 | 3.350 | 3.420 | 412,706 | -0.05(-1.44%) |
Jul 15, 2020 | 3.425 | 3.490 | 3.425 | 3.470 | 520,442 | +0.17(+5.02%) |
Jul 14, 2020 | 3.280 | 3.310 | 3.230 | 3.304 | 753,033 | -0.08(-2.39%) |
Jul 13, 2020 | 3.410 | 3.460 | 3.375 | 3.385 | 2,682,306 | -0.03(-0.73%) |
Jul 10, 2020 | 3.320 | 3.430 | 3.300 | 3.410 | 411,800 | +0.08(+2.40%) |
Jul 09, 2020 | 3.410 | 3.420 | 3.280 | 3.330 | 1,318,745 | -0.37(-10.00%) |
Jul 08, 2020 | 3.590 | 3.700 | 3.570 | 3.700 | 568,794 | +0.19(+5.41%) |
Jul 07, 2020 | 3.510 | 3.560 | 3.490 | 3.510 | 1,031,208 | -0.16(-4.36%) |
Jul 06, 2020 | 3.530 | 3.670 | 3.490 | 3.670 | 1,172,407 | +0.02(+0.55%) |
Jul 02, 2020 | 3.680 | 3.710 | 3.580 | 3.650 | 258,500 | +0.08(+2.24%) |
Jul 01, 2020 | 3.480 | 3.635 | 3.450 | 3.570 | 192,005 | +0.01(+0.28%) |
Jun 30, 2020 | 3.560 | 3.570 | 3.520 | 3.560 | 516,860 | -0.05(-1.39%) |
Jun 29, 2020 | 3.590 | 3.630 | 3.530 | 3.610 | 356,217 | +0.05(+1.40%) |
Jun 26, 2020 | 3.680 | 3.680 | 3.500 | 3.560 | 2,723,400 | -0.17(-4.56%) |
Jun 25, 2020 | 3.650 | 3.800 | 3.620 | 3.730 | 238,687 | -0.01(-0.27%) |
Jun 24, 2020 | 3.875 | 3.890 | 3.710 | 3.740 | 452,070 | -0.22(-5.56%) |
Jun 23, 2020 | 4.090 | 4.090 | 3.960 | 3.960 | 257,544 | -0.09(-2.22%) |
Jun 22, 2020 | 4.030 | 4.060 | 3.970 | 4.050 | 441,745 | -0.04(-0.98%) |
Jun 19, 2020 | 4.200 | 4.200 | 4.080 | 4.090 | 151,600 | -0.08(-1.92%) |
Jun 18, 2020 | 4.010 | 4.170 | 4.005 | 4.170 | 214,003 | -0.04(-0.95%) |
Jun 17, 2020 | 4.245 | 4.280 | 4.050 | 4.210 | 176,407 | +0.00(+0.00%) |
Jun 16, 2020 | 4.430 | 4.440 | 4.160 | 4.210 | 504,951 | +0.04(+0.96%) |
Jun 15, 2020 | 3.920 | 4.190 | 3.880 | 4.170 | 355,529 | +0.03(+0.72%) |
Jun 12, 2020 | 4.250 | 4.280 | 4.000 | 4.140 | 364,500 | +0.16(+4.02%) |
Jun 11, 2020 | 4.100 | 4.220 | 3.960 | 3.980 | 745,029 | -0.51(-11.36%) |
Jun 10, 2020 | 4.490 | 4.570 | 4.390 | 4.490 | 594,839 | -0.22(-4.67%) |
Jun 09, 2020 | 4.710 | 4.810 | 4.650 | 4.710 | 3,818,814 | -0.44(-8.54%) |
Jun 08, 2020 | 5.130 | 5.220 | 5.040 | 5.150 | 1,120,686 | +0.69(+15.47%) |
Jun 05, 2020 | 4.450 | 4.530 | 4.400 | 4.460 | 694,200 | +0.41(+10.12%) |
Jun 04, 2020 | 4.060 | 4.150 | 3.990 | 4.050 | 607,337 | -0.08(-1.94%) |
Jun 03, 2020 | 4.090 | 4.200 | 4.080 | 4.130 | 698,808 | +0.36(+9.55%) |
Jun 02, 2020 | 3.750 | 3.790 | 3.710 | 3.770 | 927,209 | +0.14(+3.86%) |
Jun 01, 2020 | 3.520 | 3.630 | 3.460 | 3.630 | 551,026 | +0.15(+4.31%) |
May 29, 2020 | 3.450 | 3.530 | 3.400 | 3.480 | 1,772,100 | -0.47(-11.90%) |
May 28, 2020 | 3.900 | 4.040 | 3.870 | 3.950 | 3,153,192 | -0.17(-4.13%) |
May 27, 2020 | 4.300 | 4.320 | 4.070 | 4.120 | 904,289 | +0.25(+6.46%) |
May 26, 2020 | 3.840 | 3.890 | 3.800 | 3.870 | 1,000,313 | +0.44(+12.83%) |
May 22, 2020 | 3.460 | 3.500 | 3.360 | 3.430 | 259,600 | -0.04(-1.15%) |
May 21, 2020 | 3.530 | 3.610 | 3.400 | 3.470 | 622,406 | +0.13(+3.89%) |
May 20, 2020 | 3.450 | 3.470 | 3.310 | 3.340 | 903,919 | +0.10(+3.09%) |
May 19, 2020 | 3.250 | 3.390 | 3.180 | 3.240 | 912,435 | -0.08(-2.41%) |
May 18, 2020 | 3.150 | 3.330 | 3.150 | 3.320 | 1,087,661 | +0.32(+10.67%) |
May 15, 2020 | 3.030 | 3.030 | 2.990 | 3.000 | 467,700 | -0.01(-0.33%) |
May 14, 2020 | 2.990 | 3.100 | 2.850 | 3.010 | 524,285 | -0.11(-3.53%) |
May 13, 2020 | 3.210 | 3.250 | 3.080 | 3.120 | 815,933 | -0.26(-7.75%) |
May 12, 2020 | 3.420 | 3.440 | 3.370 | 3.382 | 1,123,124 | -0.09(-2.54%) |
May 11, 2020 | 3.420 | 3.490 | 3.400 | 3.470 | 423,763 | -0.11(-3.07%) |
May 08, 2020 | 3.530 | 3.590 | 3.490 | 3.580 | 365,800 | +0.08(+2.29%) |
May 07, 2020 | 3.480 | 3.540 | 3.450 | 3.500 | 739,281 | -0.09(-2.51%) |
May 06, 2020 | 3.680 | 3.695 | 3.560 | 3.590 | 316,868 | -0.10(-2.71%) |
May 05, 2020 | 3.760 | 3.780 | 3.630 | 3.690 | 334,348 | +0.04(+1.10%) |
May 04, 2020 | 3.520 | 3.650 | 3.505 | 3.650 | 961,017 | -0.23(-5.93%) |
May 01, 2020 | 4.040 | 4.090 | 3.880 | 3.880 | 284,200 | -0.22(-5.37%) |
Apr 30, 2020 | 4.090 | 4.205 | 4.020 | 4.100 | 941,342 | -0.31(-7.03%) |
Apr 29, 2020 | 4.300 | 4.410 | 4.250 | 4.410 | 615,345 | +0.49(+12.50%) |
Apr 28, 2020 | 3.905 | 3.980 | 3.880 | 3.920 | 737,162 | +0.12(+3.16%) |
Apr 27, 2020 | 3.780 | 3.830 | 3.750 | 3.800 | 446,917 | -0.02(-0.52%) |
Apr 24, 2020 | 3.800 | 3.820 | 3.740 | 3.820 | 321,400 | +0.01(+0.39%) |
Apr 23, 2020 | 3.840 | 3.920 | 3.790 | 3.805 | 876,261 | -0.00(-0.13%) |
Apr 22, 2020 | 3.850 | 3.850 | 3.780 | 3.810 | 475,230 | +0.04(+1.20%) |
Apr 21, 2020 | 3.770 | 3.830 | 3.740 | 3.765 | 521,202 | -0.23(-5.64%) |
Apr 20, 2020 | 4.010 | 4.090 | 3.980 | 3.990 | 475,448 | -0.15(-3.62%) |
Apr 17, 2020 | 4.150 | 4.150 | 4.040 | 4.140 | 426,900 | +0.32(+8.38%) |
Apr 16, 2020 | 3.885 | 3.900 | 3.780 | 3.820 | 681,949 | -0.04(-1.04%) |
Apr 15, 2020 | 3.920 | 3.930 | 3.820 | 3.860 | 457,173 | -0.33(-7.88%) |
Apr 14, 2020 | 4.100 | 4.250 | 4.100 | 4.190 | 1,658,869 | +0.00(+0.00%) |
Apr 13, 2020 | 4.280 | 4.280 | 4.190 | 4.190 | 637,179 | -0.06(-1.41%) |
Apr 09, 2020 | 4.230 | 4.370 | 4.200 | 4.250 | 2,657,700 | +0.25(+6.25%) |
Apr 08, 2020 | 4.030 | 4.060 | 3.870 | 4.000 | 10,670,434 | -0.04(-0.99%) |
Apr 07, 2020 | 4.330 | 4.370 | 4.020 | 4.040 | 3,106,380 | +0.38(+10.38%) |
Apr 06, 2020 | 3.640 | 3.680 | 3.520 | 3.660 | 8,452,739 | +0.56(+18.06%) |
Apr 03, 2020 | 3.250 | 3.250 | 3.040 | 3.100 | 4,472,100 | -0.40(-11.43%) |
Apr 02, 2020 | 3.420 | 3.610 | 3.260 | 3.500 | 772,630 | -0.20(-5.41%) |
Apr 01, 2020 | 3.850 | 3.860 | 3.690 | 3.700 | 691,177 | -0.52(-12.32%) |
Mar 31, 2020 | 4.300 | 4.350 | 4.170 | 4.220 | 787,617 | +0.13(+3.18%) |
Mar 30, 2020 | 4.080 | 4.180 | 3.900 | 4.090 | 1,350,029 | -0.48(-10.50%) |
Mar 27, 2020 | 4.595 | 4.780 | 4.470 | 4.570 | 468,400 | -0.43(-8.60%) |
Mar 26, 2020 | 4.780 | 5.050 | 4.780 | 5.000 | 925,455 | +0.26(+5.49%) |
Mar 25, 2020 | 4.475 | 4.800 | 4.460 | 4.740 | 459,732 | +0.57(+13.67%) |
Mar 24, 2020 | 4.150 | 4.280 | 4.020 | 4.170 | 811,967 | +0.21(+5.30%) |
Mar 23, 2020 | 3.800 | 4.060 | 3.600 | 3.960 | 1,514,483 | -0.24(-5.71%) |
Mar 20, 2020 | 4.190 | 4.470 | 4.150 | 4.200 | 417,300 | -0.20(-4.55%) |
Mar 19, 2020 | 3.848 | 4.530 | 3.740 | 4.400 | 2,809,209 | +0.24(+5.77%) |
Mar 18, 2020 | 4.010 | 4.160 | 3.875 | 4.160 | 1,536,669 | -0.61(-12.79%) |
Mar 17, 2020 | 4.880 | 5.030 | 4.615 | 4.770 | 1,560,125 | -0.47(-8.97%) |
Mar 16, 2020 | 5.020 | 5.870 | 4.890 | 5.240 | 743,210 | -1.10(-17.32%) |
Mar 13, 2020 | 6.300 | 6.350 | 5.800 | 6.338 | 1,346,100 | +0.35(+5.80%) |
Mar 12, 2020 | 6.130 | 6.260 | 5.750 | 5.990 | 1,478,166 | -1.01(-14.40%) |
Mar 11, 2020 | 7.185 | 7.250 | 6.900 | 6.998 | 726,533 | -0.49(-6.57%) |
Mar 10, 2020 | 7.540 | 7.560 | 7.250 | 7.490 | 825,457 | +0.04(+0.54%) |
Mar 09, 2020 | 7.400 | 7.780 | 7.380 | 7.450 | 399,546 | -0.39(-4.97%) |
Mar 06, 2020 | 7.740 | 7.920 | 7.730 | 7.840 | 344,500 | +0.16(+2.08%) |
Mar 05, 2020 | 7.550 | 7.730 | 7.480 | 7.680 | 448,523 | -0.37(-4.60%) |
Mar 04, 2020 | 8.040 | 8.070 | 7.860 | 8.050 | 505,635 | -0.13(-1.59%) |
Mar 03, 2020 | 8.330 | 8.400 | 8.060 | 8.180 | 800,148 | +0.16(+2.00%) |
Mar 02, 2020 | 8.080 | 8.130 | 7.770 | 8.020 | 523,313 | -0.13(-1.60%) |
Feb 28, 2020 | 8.210 | 8.335 | 8.000 | 8.150 | 1,130,700 | +0.44(+5.71%) |
Feb 27, 2020 | 7.750 | 7.960 | 7.630 | 7.710 | 493,992 | -0.25(-3.14%) |
Feb 26, 2020 | 8.040 | 8.110 | 7.921 | 7.960 | 340,021 | +0.08(+0.95%) |
Feb 25, 2020 | 8.180 | 8.230 | 7.870 | 7.885 | 467,033 | -0.34(-4.08%) |
Feb 24, 2020 | 8.140 | 8.260 | 8.040 | 8.220 | 258,842 | -0.24(-2.84%) |
Feb 21, 2020 | 8.600 | 8.640 | 8.450 | 8.460 | 290,700 | -0.33(-3.75%) |
Feb 20, 2020 | 8.790 | 8.860 | 8.680 | 8.790 | 248,769 | +0.05(+0.53%) |
Feb 19, 2020 | 8.700 | 8.800 | 8.660 | 8.744 | 633,734 | -0.24(-2.63%) |
Feb 18, 2020 | 8.930 | 9.000 | 8.850 | 8.980 | 459,378 | +0.03(+0.28%) |
Feb 14, 2020 | 8.960 | 9.010 | 8.890 | 8.955 | 772,800 | +0.12(+1.42%) |
Feb 13, 2020 | 8.830 | 8.930 | 8.830 | 8.830 | 235,226 | -0.34(-3.71%) |
Feb 12, 2020 | 9.170 | 9.190 | 9.110 | 9.170 | 222,714 | +0.04(+0.44%) |
Feb 11, 2020 | 9.060 | 9.200 | 9.060 | 9.130 | 249,688 | -0.02(-0.19%) |
Feb 10, 2020 | 9.030 | 9.148 | 9.030 | 9.148 | 153,129 | +0.15(+1.64%) |
Feb 07, 2020 | 9.100 | 9.100 | 8.990 | 9.000 | 282,900 | -0.13(-1.42%) |
Feb 06, 2020 | 9.190 | 9.210 | 9.130 | 9.130 | 174,717 | +0.01(+0.11%) |
Feb 05, 2020 | 9.110 | 9.140 | 9.050 | 9.120 | 342,153 | +0.03(+0.33%) |
Feb 04, 2020 | 9.050 | 9.110 | 9.020 | 9.090 | 238,071 | +0.13(+1.45%) |
Feb 03, 2020 | 8.900 | 9.000 | 8.890 | 8.960 | 453,411 | -0.03(-0.31%) |
Jan 31, 2020 | 8.990 | 9.040 | 8.950 | 8.988 | 307,500 | -0.09(-1.01%) |
Jan 30, 2020 | 8.940 | 9.090 | 8.910 | 9.080 | 419,169 | +0.14(+1.57%) |
Jan 29, 2020 | 8.800 | 8.980 | 8.800 | 8.940 | 781,571 | +0.22(+2.52%) |
Jan 28, 2020 | 8.590 | 8.720 | 8.540 | 8.720 | 494,227 | +0.22(+2.59%) |
Jan 27, 2020 | 8.360 | 8.540 | 8.330 | 8.500 | 918,143 | -0.22(-2.58%) |
Jan 24, 2020 | 8.780 | 8.810 | 8.714 | 8.725 | 550,700 | -0.09(-1.05%) |
Jan 23, 2020 | 8.850 | 8.870 | 8.730 | 8.818 | 624,885 | +0.06(+0.66%) |
Jan 22, 2020 | 8.810 | 8.810 | 8.680 | 8.760 | 1,177,303 | -0.10(-1.13%) |
Jan 21, 2020 | 8.870 | 8.900 | 8.820 | 8.860 | 731,051 | -0.16(-1.77%) |
Jan 17, 2020 | 9.020 | 9.030 | 8.970 | 9.020 | 242,600 | -0.04(-0.44%) |
Jan 16, 2020 | 8.930 | 9.090 | 8.920 | 9.060 | 926,243 | +0.11(+1.23%) |
Jan 15, 2020 | 8.950 | 9.020 | 8.930 | 8.950 | 309,563 | -0.02(-0.22%) |
Jan 14, 2020 | 8.990 | 9.000 | 8.920 | 8.970 | 714,617 | -0.03(-0.33%) |
Jan 13, 2020 | 8.860 | 9.010 | 8.840 | 9.000 | 985,330 | -0.06(-0.66%) |
Jan 10, 2020 | 9.050 | 9.080 | 9.010 | 9.060 | 1,679,800 | +0.03(+0.33%) |
Jan 09, 2020 | 8.920 | 9.040 | 8.916 | 9.030 | 1,115,372 | +0.23(+2.61%) |
Jan 08, 2020 | 8.730 | 8.870 | 8.700 | 8.800 | 336,652 | +0.02(+0.23%) |
Jan 07, 2020 | 8.810 | 8.820 | 8.728 | 8.780 | 351,640 | -0.22(-2.44%) |
Jan 06, 2020 | 8.896 | 9.020 | 8.890 | 9.000 | 418,860 | +0.18(+2.04%) |
Jan 03, 2020 | 8.880 | 8.900 | 8.820 | 8.820 | 269,700 | -0.17(-1.89%) |
Jan 02, 2020 | 8.990 | 9.010 | 8.930 | 8.990 | 369,635 | -0.02(-0.22%) |
Dec 31, 2019 | 8.920 | 9.060 | 8.880 | 9.010 | 370,100 | +0.00(+0.00%) |
Dec 30, 2019 | 9.150 | 9.150 | 9.010 | 9.010 | 401,904 | -0.14(-1.53%) |
Dec 27, 2019 | 9.178 | 9.210 | 9.150 | 9.150 | 267,300 | -0.04(-0.43%) |
Dec 26, 2019 | 9.030 | 9.200 | 8.990 | 9.190 | 400,389 | +0.20(+2.22%) |
Dec 24, 2019 | 9.090 | 9.090 | 8.980 | 8.990 | 177,700 | -0.10(-1.10%) |
Dec 23, 2019 | 9.020 | 9.090 | 9.000 | 9.090 | 336,674 | +0.09(+1.00%) |
Dec 20, 2019 | 9.040 | 9.060 | 9.000 | 9.000 | 397,400 | +0.02(+0.17%) |
Dec 19, 2019 | 9.050 | 9.060 | 8.980 | 8.985 | 274,972 | -0.11(-1.16%) |
Dec 18, 2019 | 9.120 | 9.150 | 9.070 | 9.090 | 255,795 | +0.09(+0.99%) |
Dec 17, 2019 | 9.065 | 9.080 | 9.000 | 9.001 | 508,887 | -0.38(-4.04%) |
Dec 16, 2019 | 9.400 | 9.430 | 9.322 | 9.380 | 507,199 | +0.23(+2.51%) |
Dec 13, 2019 | 9.137 | 9.250 | 9.120 | 9.150 | 485,000 | -0.10(-1.08%) |
Dec 12, 2019 | 9.170 | 9.320 | 9.160 | 9.250 | 551,119 | +0.03(+0.33%) |
Dec 11, 2019 | 9.265 | 9.320 | 9.190 | 9.220 | 604,475 | +0.06(+0.66%) |
Dec 10, 2019 | 9.318 | 9.350 | 9.160 | 9.160 | 1,542,148 | -0.38(-3.98%) |
Dec 09, 2019 | 9.485 | 9.570 | 9.460 | 9.540 | 455,739 | +0.17(+1.81%) |
Dec 06, 2019 | 9.350 | 9.400 | 9.330 | 9.370 | 285,500 | +0.17(+1.85%) |
Dec 05, 2019 | 9.160 | 9.230 | 9.130 | 9.200 | 287,236 | +0.03(+0.33%) |
Dec 04, 2019 | 9.180 | 9.240 | 9.120 | 9.170 | 370,726 | +0.18(+2.00%) |
Dec 03, 2019 | 8.930 | 9.060 | 8.870 | 8.990 | 403,803 | -0.03(-0.37%) |
Dec 02, 2019 | 9.210 | 9.270 | 8.990 | 9.023 | 453,049 | -0.22(-2.37%) |
Nov 29, 2019 | 9.270 | 9.350 | 9.230 | 9.242 | 212,700 | -0.04(-0.41%) |
Nov 27, 2019 | 9.398 | 9.400 | 9.250 | 9.280 | 198,400 | -0.26(-2.73%) |
Nov 26, 2019 | 9.650 | 9.650 | 9.530 | 9.540 | 251,792 | -0.14(-1.45%) |
Nov 25, 2019 | 9.640 | 9.680 | 9.535 | 9.680 | 397,364 | +0.22(+2.33%) |
Nov 22, 2019 | 9.540 | 9.570 | 9.410 | 9.460 | 229,600 | +0.13(+1.39%) |
Nov 21, 2019 | 9.422 | 9.422 | 9.310 | 9.330 | 403,664 | -0.06(-0.69%) |
Nov 20, 2019 | 9.510 | 9.530 | 9.350 | 9.395 | 298,902 | -0.16(-1.62%) |
Nov 19, 2019 | 9.630 | 9.750 | 9.550 | 9.550 | 507,101 | -0.05(-0.52%) |
Nov 18, 2019 | 9.450 | 9.620 | 9.450 | 9.600 | 297,509 | +0.00(+0.00%) |
Nov 15, 2019 | 9.510 | 9.600 | 9.510 | 9.600 | 151,500 | +0.11(+1.18%) |
Nov 14, 2019 | 9.425 | 9.510 | 9.400 | 9.488 | 225,764 | -0.05(-0.54%) |
Nov 13, 2019 | 9.550 | 9.555 | 9.460 | 9.540 | 177,545 | -0.06(-0.63%) |
Nov 12, 2019 | 9.590 | 9.670 | 9.530 | 9.600 | 112,181 | -0.02(-0.21%) |
Nov 11, 2019 | 9.700 | 9.730 | 9.470 | 9.620 | 121,262 | -0.37(-3.70%) |
Nov 08, 2019 | 9.960 | 10.03 | 9.940 | 9.990 | 91,200 | -0.04(-0.40%) |
Nov 07, 2019 | 10.13 | 10.18 | 10.01 | 10.03 | 143,571 | -0.03(-0.30%) |
Nov 06, 2019 | 10.05 | 10.10 | 10.03 | 10.06 | 105,788 | +0.07(+0.72%) |
Nov 05, 2019 | 9.890 | 10.00 | 9.780 | 9.988 | 109,539 | +0.42(+4.37%) |
Nov 04, 2019 | 9.570 | 9.630 | 9.560 | 9.570 | 100,247 | +0.11(+1.16%) |
Nov 01, 2019 | 9.225 | 9.500 | 9.225 | 9.460 | 273,700 | +0.16(+1.72%) |
Oct 31, 2019 | 9.250 | 9.320 | 9.140 | 9.300 | 157,944 | -0.02(-0.21%) |
Oct 30, 2019 | 9.210 | 9.320 | 9.180 | 9.320 | 70,494 | +0.04(+0.43%) |
Oct 29, 2019 | 9.350 | 9.360 | 9.270 | 9.280 | 133,181 | -0.13(-1.38%) |
Oct 28, 2019 | 9.400 | 9.464 | 9.360 | 9.410 | 218,532 | +0.08(+0.87%) |
Oct 25, 2019 | 9.130 | 9.330 | 9.111 | 9.329 | 750,900 | +0.25(+2.74%) |
Oct 24, 2019 | 9.050 | 9.080 | 9.020 | 9.080 | 148,941 | -0.33(-3.51%) |
Oct 23, 2019 | 9.270 | 9.440 | 9.270 | 9.410 | 170,738 | +0.04(+0.43%) |
Oct 22, 2019 | 9.320 | 9.470 | 9.315 | 9.370 | 276,028 | +0.19(+2.07%) |
Oct 21, 2019 | 9.200 | 9.240 | 9.160 | 9.180 | 139,110 | -0.10(-1.08%) |
Oct 18, 2019 | 9.310 | 9.412 | 9.180 | 9.280 | 196,000 | -0.13(-1.38%) |
Oct 17, 2019 | 9.510 | 9.530 | 9.370 | 9.410 | 171,299 | -0.13(-1.36%) |
Oct 16, 2019 | 9.620 | 9.620 | 9.530 | 9.540 | 144,884 | -0.04(-0.44%) |
Oct 15, 2019 | 9.383 | 9.630 | 9.380 | 9.582 | 133,532 | +0.02(+0.23%) |
Oct 14, 2019 | 9.390 | 9.630 | 9.361 | 9.560 | 1,330,825 | +0.23(+2.47%) |
Oct 11, 2019 | 9.230 | 9.410 | 9.200 | 9.330 | 134,000 | +0.35(+3.90%) |
Oct 10, 2019 | 8.980 | 9.100 | 8.930 | 8.980 | 263,181 | +0.01(+0.11%) |
Oct 09, 2019 | 9.030 | 9.030 | 8.890 | 8.970 | 176,437 | +0.10(+1.13%) |
Oct 08, 2019 | 8.850 | 9.000 | 8.830 | 8.870 | 214,703 | -0.17(-1.88%) |
Oct 07, 2019 | 8.990 | 9.070 | 8.967 | 9.040 | 538,927 | +0.07(+0.78%) |
Oct 04, 2019 | 9.000 | 9.000 | 8.890 | 8.970 | 290,600 | +0.04(+0.45%) |
Oct 03, 2019 | 8.900 | 8.970 | 8.840 | 8.930 | 254,422 | -0.12(-1.32%) |
Oct 02, 2019 | 9.130 | 9.190 | 9.050 | 9.050 | 209,635 | -0.41(-4.33%) |
Oct 01, 2019 | 9.630 | 9.630 | 9.450 | 9.460 | 343,513 | -0.26(-2.67%) |
Sep 30, 2019 | 9.760 | 9.830 | 9.700 | 9.720 | 171,615 | +0.01(+0.10%) |
Sep 27, 2019 | 9.871 | 9.878 | 9.660 | 9.710 | 93,300 | -0.01(-0.10%) |
Sep 26, 2019 | 9.780 | 9.800 | 9.680 | 9.720 | 139,438 | +0.03(+0.31%) |
Sep 25, 2019 | 9.570 | 9.690 | 9.520 | 9.690 | 110,663 | +0.08(+0.83%) |
Sep 24, 2019 | 9.670 | 9.710 | 9.600 | 9.610 | 127,714 | -0.04(-0.41%) |
Sep 23, 2019 | 9.690 | 9.730 | 9.610 | 9.650 | 200,817 | -0.21(-2.13%) |
Sep 20, 2019 | 9.840 | 9.940 | 9.810 | 9.860 | 754,000 | -0.27(-2.62%) |
Sep 19, 2019 | 10.03 | 10.18 | 10.03 | 10.13 | 131,133 | +0.05(+0.45%) |
Sep 18, 2019 | 10.06 | 10.10 | 9.980 | 10.08 | 190,198 | -0.04(-0.40%) |
Sep 17, 2019 | 10.03 | 10.16 | 10.00 | 10.12 | 487,972 | +0.01(+0.10%) |
Sep 16, 2019 | 10.12 | 10.17 | 10.07 | 10.11 | 461,301 | -0.34(-3.25%) |
Sep 13, 2019 | 10.39 | 10.45 | 10.31 | 10.45 | 575,800 | +0.18(+1.75%) |
Sep 12, 2019 | 10.19 | 10.34 | 10.11 | 10.27 | 222,820 | -0.06(-0.58%) |
Sep 11, 2019 | 10.59 | 10.59 | 10.26 | 10.33 | 139,417 | +0.22(+2.18%) |
Sep 10, 2019 | 9.890 | 10.13 | 9.890 | 10.11 | 198,394 | +0.36(+3.69%) |
Sep 09, 2019 | 9.720 | 9.830 | 9.710 | 9.750 | 117,572 | +0.04(+0.41%) |
Sep 06, 2019 | 9.770 | 9.770 | 9.690 | 9.710 | 147,700 | +0.15(+1.57%) |
Sep 05, 2019 | 9.540 | 9.600 | 9.540 | 9.560 | 215,354 | +0.11(+1.16%) |
Sep 04, 2019 | 9.470 | 9.480 | 9.390 | 9.450 | 216,976 | +0.13(+1.45%) |