Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 7.120 | 7.320 | 7.120 | 7.270 | 143,792 | +0.05(+0.69%) |
Aug 28, 2020 | 7.540 | 7.560 | 7.050 | 7.220 | 193,200 | -0.39(-5.06%) |
Aug 27, 2020 | 7.600 | 7.630 | 7.230 | 7.605 | 269,116 | +0.01(+0.07%) |
Aug 26, 2020 | 7.650 | 7.760 | 7.500 | 7.600 | 158,113 | -0.02(-0.20%) |
Aug 25, 2020 | 7.640 | 7.750 | 7.430 | 7.615 | 112,069 | -0.04(-0.46%) |
Aug 24, 2020 | 7.600 | 7.920 | 7.350 | 7.650 | 256,181 | +0.06(+0.72%) |
Aug 21, 2020 | 8.310 | 8.440 | 7.490 | 7.595 | 288,500 | -0.72(-8.60%) |
Aug 20, 2020 | 8.310 | 8.450 | 8.000 | 8.310 | 235,018 | -0.07(-0.84%) |
Aug 19, 2020 | 8.170 | 8.600 | 7.880 | 8.380 | 277,441 | +0.22(+2.70%) |
Aug 18, 2020 | 7.990 | 8.300 | 7.720 | 8.160 | 273,731 | +0.47(+6.11%) |
Aug 17, 2020 | 7.560 | 7.990 | 7.480 | 7.690 | 277,581 | +0.07(+0.92%) |
Aug 14, 2020 | 7.600 | 7.800 | 7.310 | 7.620 | 466,100 | -0.11(-1.42%) |
Aug 13, 2020 | 7.780 | 8.100 | 7.610 | 7.730 | 416,944 | -0.04(-0.51%) |
Aug 12, 2020 | 8.840 | 8.900 | 7.610 | 7.770 | 1,281,447 | -1.13(-12.70%) |
Aug 11, 2020 | 12.00 | 12.00 | 8.880 | 8.900 | 2,020,426 | -8.22(-48.01%) |
Aug 10, 2020 | 17.13 | 18.38 | 17.05 | 17.12 | 61,250 | -0.01(-0.06%) |
Aug 07, 2020 | 16.32 | 17.82 | 16.12 | 17.13 | 16,200 | +0.60(+3.63%) |
Aug 06, 2020 | 16.44 | 16.68 | 16.22 | 16.53 | 26,402 | -0.19(-1.14%) |
Aug 05, 2020 | 15.98 | 16.85 | 15.34 | 16.72 | 37,281 | +1.02(+6.50%) |
Aug 04, 2020 | 16.34 | 16.34 | 15.26 | 15.70 | 19,580 | -0.50(-3.09%) |
Aug 03, 2020 | 16.02 | 16.40 | 15.46 | 16.20 | 25,579 | +0.33(+2.08%) |
Jul 31, 2020 | 15.76 | 16.40 | 15.44 | 15.87 | 33,400 | +0.12(+0.76%) |
Jul 30, 2020 | 16.06 | 16.50 | 15.21 | 15.75 | 53,359 | -0.15(-0.94%) |
Jul 29, 2020 | 16.30 | 16.54 | 15.89 | 15.90 | 27,066 | -0.21(-1.30%) |
Jul 28, 2020 | 16.19 | 17.35 | 16.00 | 16.11 | 14,952 | -0.10(-0.62%) |
Jul 27, 2020 | 16.71 | 16.71 | 15.51 | 16.21 | 66,304 | -0.49(-2.93%) |
Jul 24, 2020 | 17.62 | 18.07 | 16.59 | 16.70 | 62,800 | -0.92(-5.22%) |
Jul 23, 2020 | 17.74 | 18.05 | 17.47 | 17.62 | 22,184 | -0.21(-1.18%) |
Jul 22, 2020 | 17.75 | 18.50 | 17.52 | 17.83 | 29,779 | -0.02(-0.11%) |
Jul 21, 2020 | 18.28 | 18.44 | 17.62 | 17.85 | 45,782 | -0.14(-0.78%) |
Jul 20, 2020 | 17.94 | 18.13 | 17.61 | 17.99 | 23,171 | +0.11(+0.62%) |
Jul 17, 2020 | 17.80 | 18.66 | 17.45 | 17.88 | 38,000 | +0.10(+0.56%) |
Jul 16, 2020 | 17.72 | 18.61 | 17.50 | 17.78 | 66,425 | +0.07(+0.40%) |
Jul 15, 2020 | 18.25 | 18.33 | 17.23 | 17.71 | 177,270 | +0.05(+0.28%) |
Jul 14, 2020 | 18.39 | 19.24 | 17.17 | 17.66 | 73,670 | -0.77(-4.18%) |
Jul 13, 2020 | 19.38 | 19.67 | 18.34 | 18.43 | 60,902 | -0.96(-4.95%) |
Jul 10, 2020 | 19.41 | 20.23 | 18.90 | 19.39 | 30,800 | +0.08(+0.41%) |
Jul 09, 2020 | 20.80 | 21.21 | 18.73 | 19.31 | 82,668 | -1.39(-6.71%) |
Jul 08, 2020 | 18.07 | 21.44 | 17.96 | 20.70 | 131,192 | +2.64(+14.62%) |
Jul 07, 2020 | 18.15 | 18.55 | 17.67 | 18.06 | 20,341 | -0.19(-1.04%) |
Jul 06, 2020 | 18.11 | 18.39 | 17.15 | 18.25 | 35,681 | +0.40(+2.24%) |
Jul 02, 2020 | 17.38 | 19.00 | 17.32 | 17.85 | 49,700 | +0.78(+4.57%) |
Jul 01, 2020 | 18.30 | 19.05 | 17.04 | 17.07 | 77,827 | -1.22(-6.67%) |
Jun 30, 2020 | 19.70 | 20.00 | 18.20 | 18.29 | 82,315 | -1.27(-6.49%) |
Jun 29, 2020 | 22.22 | 22.25 | 19.42 | 19.56 | 71,910 | -2.41(-10.97%) |
Jun 26, 2020 | 22.06 | 22.39 | 20.59 | 21.97 | 229,400 | -0.09(-0.41%) |
Jun 25, 2020 | 21.25 | 22.34 | 20.36 | 22.06 | 118,791 | +1.00(+4.75%) |
Jun 24, 2020 | 19.66 | 21.92 | 19.45 | 21.06 | 193,610 | +2.25(+11.96%) |
Jun 23, 2020 | 19.09 | 19.37 | 18.20 | 18.81 | 150,301 | -0.31(-1.62%) |
Jun 22, 2020 | 19.40 | 19.40 | 18.59 | 19.12 | 123,030 | -0.44(-2.25%) |
Jun 19, 2020 | 19.27 | 19.71 | 19.10 | 19.56 | 204,500 | -0.95(-4.63%) |
Jun 18, 2020 | 18.93 | 20.60 | 18.27 | 20.51 | 287,908 | +1.53(+8.06%) |
Jun 17, 2020 | 18.43 | 19.50 | 17.30 | 18.98 | 366,287 | +2.15(+12.77%) |
Jun 16, 2020 | 17.50 | 17.50 | 16.36 | 16.83 | 69,963 | -0.22(-1.29%) |
Jun 15, 2020 | 16.81 | 17.32 | 16.21 | 17.05 | 80,035 | -0.32(-1.84%) |
Jun 12, 2020 | 18.53 | 18.53 | 16.44 | 17.37 | 119,000 | -0.26(-1.47%) |
Jun 11, 2020 | 18.35 | 18.39 | 17.27 | 17.63 | 88,905 | -1.55(-8.08%) |
Jun 10, 2020 | 21.40 | 22.00 | 18.78 | 19.18 | 172,581 | -2.07(-9.74%) |
Jun 09, 2020 | 19.72 | 21.78 | 19.14 | 21.25 | 44,437 | +1.26(+6.30%) |
Jun 08, 2020 | 19.39 | 19.99 | 19.06 | 19.99 | 32,993 | +0.95(+4.99%) |
Jun 05, 2020 | 20.53 | 20.53 | 18.72 | 19.04 | 73,800 | -1.05(-5.23%) |
Jun 04, 2020 | 19.61 | 20.42 | 19.33 | 20.09 | 33,067 | +0.13(+0.65%) |
Jun 03, 2020 | 20.26 | 20.58 | 19.10 | 19.96 | 54,936 | +0.07(+0.35%) |
Jun 02, 2020 | 19.07 | 20.14 | 18.98 | 19.89 | 38,601 | +0.92(+4.85%) |
Jun 01, 2020 | 19.96 | 19.96 | 18.97 | 18.97 | 38,617 | -0.94(-4.72%) |
May 29, 2020 | 18.92 | 20.22 | 18.92 | 19.91 | 46,400 | +0.74(+3.86%) |
May 28, 2020 | 20.00 | 20.28 | 18.51 | 19.17 | 80,820 | -0.47(-2.39%) |
May 27, 2020 | 19.71 | 20.00 | 18.60 | 19.64 | 60,136 | +0.35(+1.81%) |
May 26, 2020 | 19.20 | 20.00 | 18.50 | 19.29 | 57,817 | +0.88(+4.78%) |
May 22, 2020 | 18.25 | 19.51 | 17.21 | 18.41 | 65,900 | +0.21(+1.15%) |
May 21, 2020 | 18.00 | 19.39 | 17.09 | 18.20 | 74,395 | +0.74(+4.24%) |
May 20, 2020 | 17.00 | 18.00 | 15.30 | 17.46 | 84,678 | +0.99(+6.01%) |
May 19, 2020 | 17.74 | 17.75 | 16.32 | 16.47 | 26,751 | -1.26(-7.11%) |
May 18, 2020 | 17.53 | 18.20 | 17.15 | 17.73 | 55,991 | +1.04(+6.23%) |
May 15, 2020 | 16.13 | 16.79 | 15.40 | 16.69 | 38,900 | +0.60(+3.73%) |
May 14, 2020 | 15.02 | 16.72 | 14.00 | 16.09 | 84,636 | -0.39(-2.37%) |
May 13, 2020 | 15.06 | 20.00 | 15.05 | 16.48 | 349,361 | +1.57(+10.53%) |
May 12, 2020 | 15.75 | 18.94 | 14.72 | 14.91 | 205,355 | -2.64(-15.04%) |
May 11, 2020 | 14.44 | 17.95 | 14.40 | 17.55 | 45,341 | +2.87(+19.55%) |
May 08, 2020 | 14.10 | 15.70 | 13.64 | 14.68 | 43,700 | +0.46(+3.23%) |
May 07, 2020 | 14.98 | 14.98 | 13.75 | 14.22 | 250,467 | -0.35(-2.40%) |
May 06, 2020 | 15.00 | 15.00 | 14.09 | 14.57 | 20,028 | -0.32(-2.15%) |
May 05, 2020 | 13.90 | 15.00 | 13.34 | 14.89 | 46,178 | +1.56(+11.70%) |
May 04, 2020 | 13.33 | 13.41 | 12.31 | 13.33 | 21,346 | -0.35(-2.56%) |
May 01, 2020 | 12.10 | 13.68 | 12.10 | 13.68 | 35,300 | +1.06(+8.40%) |
Apr 30, 2020 | 12.68 | 13.26 | 12.52 | 12.62 | 41,766 | -0.47(-3.59%) |
Apr 29, 2020 | 12.67 | 14.00 | 12.02 | 13.09 | 53,181 | +1.04(+8.63%) |
Apr 28, 2020 | 12.00 | 12.41 | 11.43 | 12.05 | 30,565 | +0.06(+0.50%) |
Apr 27, 2020 | 11.65 | 12.00 | 11.40 | 11.99 | 35,310 | +0.70(+6.20%) |
Apr 24, 2020 | 10.99 | 11.82 | 10.84 | 11.29 | 22,900 | +0.25(+2.26%) |
Apr 23, 2020 | 11.23 | 11.61 | 10.83 | 11.04 | 28,137 | -0.27(-2.39%) |
Apr 22, 2020 | 10.76 | 11.92 | 10.31 | 11.31 | 42,954 | +0.91(+8.75%) |
Apr 21, 2020 | 10.49 | 10.82 | 9.610 | 10.40 | 41,927 | -0.25(-2.35%) |
Apr 20, 2020 | 10.97 | 12.29 | 10.55 | 10.65 | 39,494 | -0.33(-3.01%) |
Apr 17, 2020 | 11.85 | 12.64 | 10.79 | 10.98 | 33,000 | -0.59(-5.10%) |
Apr 16, 2020 | 11.00 | 13.10 | 10.38 | 11.57 | 92,452 | +0.72(+6.64%) |
Apr 15, 2020 | 11.25 | 11.36 | 10.32 | 10.85 | 26,755 | -1.05(-8.82%) |
Apr 14, 2020 | 10.30 | 11.97 | 10.23 | 11.90 | 48,712 | +1.97(+19.84%) |
Apr 13, 2020 | 10.47 | 10.85 | 9.820 | 9.930 | 14,548 | -0.67(-6.32%) |
Apr 09, 2020 | 10.31 | 10.91 | 9.785 | 10.60 | 41,300 | +0.31(+3.01%) |
Apr 08, 2020 | 10.55 | 10.99 | 9.940 | 10.29 | 42,908 | +0.08(+0.78%) |
Apr 07, 2020 | 10.81 | 10.97 | 9.910 | 10.21 | 36,096 | -0.29(-2.76%) |
Apr 06, 2020 | 9.570 | 10.99 | 9.570 | 10.50 | 36,773 | +1.39(+15.26%) |
Apr 03, 2020 | 10.25 | 10.25 | 9.100 | 9.110 | 54,900 | -1.32(-12.66%) |
Apr 02, 2020 | 10.44 | 11.47 | 10.28 | 10.43 | 95,369 | -0.21(-1.97%) |
Apr 01, 2020 | 11.53 | 11.73 | 10.29 | 10.64 | 62,549 | -1.30(-10.89%) |
Mar 31, 2020 | 12.40 | 12.65 | 11.11 | 11.94 | 176,407 | -0.89(-6.94%) |
Mar 30, 2020 | 11.99 | 12.87 | 11.60 | 12.83 | 70,320 | +0.91(+7.63%) |
Mar 27, 2020 | 12.49 | 12.49 | 11.01 | 11.92 | 60,800 | -1.08(-8.31%) |
Mar 26, 2020 | 11.48 | 13.89 | 11.48 | 13.00 | 114,869 | +1.65(+14.54%) |
Mar 25, 2020 | 9.640 | 11.35 | 9.030 | 11.35 | 103,788 | +1.74(+18.11%) |
Mar 24, 2020 | 10.06 | 10.06 | 9.200 | 9.610 | 139,132 | +0.12(+1.26%) |
Mar 23, 2020 | 11.44 | 11.90 | 9.005 | 9.490 | 182,969 | -1.54(-13.96%) |
Mar 20, 2020 | 11.08 | 13.40 | 10.81 | 11.03 | 1,054,400 | +0.03(+0.27%) |
Mar 19, 2020 | 10.67 | 11.99 | 9.970 | 11.00 | 156,935 | +0.50(+4.76%) |
Mar 18, 2020 | 11.23 | 11.79 | 10.00 | 10.50 | 61,739 | -1.15(-9.87%) |
Mar 17, 2020 | 10.74 | 11.65 | 10.50 | 11.65 | 71,809 | +1.20(+11.48%) |
Mar 16, 2020 | 13.62 | 13.62 | 10.44 | 10.45 | 84,607 | -5.58(-34.81%) |
Mar 13, 2020 | 10.88 | 16.03 | 10.00 | 16.03 | 110,200 | +5.62(+53.99%) |
Mar 12, 2020 | 9.990 | 12.50 | 9.990 | 10.41 | 88,999 | -0.69(-6.22%) |
Mar 11, 2020 | 12.88 | 14.57 | 10.85 | 11.10 | 104,348 | -1.90(-14.62%) |
Mar 10, 2020 | 14.68 | 15.27 | 11.42 | 13.00 | 94,429 | -1.34(-9.34%) |
Mar 09, 2020 | 16.56 | 17.03 | 14.00 | 14.34 | 73,887 | -3.26(-18.52%) |
Mar 06, 2020 | 19.43 | 19.43 | 17.49 | 17.60 | 98,700 | -0.90(-4.86%) |
Mar 05, 2020 | 18.95 | 18.95 | 18.10 | 18.50 | 74,711 | +0.50(+2.78%) |
Mar 04, 2020 | 17.97 | 19.00 | 17.48 | 18.00 | 45,726 | +0.30(+1.69%) |
Mar 03, 2020 | 18.21 | 18.28 | 16.77 | 17.70 | 60,265 | -0.36(-1.99%) |
Mar 02, 2020 | 19.25 | 19.25 | 16.81 | 18.06 | 64,114 | -0.86(-4.55%) |
Feb 28, 2020 | 17.74 | 21.23 | 17.06 | 18.92 | 122,000 | +0.53(+2.88%) |
Feb 27, 2020 | 18.01 | 18.70 | 15.91 | 18.39 | 80,019 | +0.10(+0.55%) |
Feb 26, 2020 | 16.30 | 18.58 | 15.71 | 18.29 | 96,853 | +2.12(+13.11%) |
Feb 25, 2020 | 16.48 | 17.22 | 15.82 | 16.17 | 55,504 | -0.23(-1.40%) |
Feb 24, 2020 | 18.36 | 19.51 | 15.71 | 16.40 | 88,699 | -2.82(-14.67%) |
Feb 21, 2020 | 19.07 | 19.60 | 18.06 | 19.22 | 51,900 | +0.26(+1.37%) |
Feb 20, 2020 | 16.89 | 19.36 | 16.89 | 18.96 | 60,801 | +1.77(+10.30%) |
Feb 19, 2020 | 18.76 | 20.50 | 16.69 | 17.19 | 110,704 | -1.31(-7.08%) |
Feb 18, 2020 | 15.20 | 18.76 | 14.83 | 18.50 | 83,877 | +3.30(+21.71%) |
Feb 14, 2020 | 14.90 | 15.87 | 14.85 | 15.20 | 24,800 | +0.24(+1.60%) |
Feb 13, 2020 | 15.62 | 15.68 | 14.52 | 14.96 | 58,537 | -0.72(-4.59%) |
Feb 12, 2020 | 16.30 | 16.30 | 15.40 | 15.68 | 41,328 | -0.52(-3.21%) |
Feb 11, 2020 | 16.29 | 17.56 | 16.01 | 16.20 | 58,493 | +0.00(+0.00%) |
Feb 10, 2020 | 17.89 | 18.05 | 16.04 | 16.20 | 47,971 | -1.77(-9.85%) |
Feb 07, 2020 | 16.71 | 18.07 | 16.71 | 17.97 | 50,500 | +1.25(+7.48%) |
Feb 06, 2020 | 16.36 | 17.39 | 16.18 | 16.72 | 58,747 | -0.14(-0.83%) |
Feb 05, 2020 | 17.09 | 17.46 | 16.57 | 16.86 | 55,555 | -0.14(-0.82%) |
Feb 04, 2020 | 17.29 | 17.57 | 16.00 | 17.00 | 113,098 | -0.12(-0.70%) |
Feb 03, 2020 | 17.54 | 17.85 | 17.05 | 17.12 | 69,691 | -0.12(-0.70%) |
Jan 31, 2020 | 17.95 | 18.41 | 17.10 | 17.24 | 61,200 | -0.65(-3.63%) |
Jan 30, 2020 | 18.12 | 18.46 | 17.20 | 17.89 | 64,923 | -0.34(-1.87%) |
Jan 29, 2020 | 17.58 | 19.10 | 17.37 | 18.23 | 96,862 | +0.83(+4.77%) |
Jan 28, 2020 | 18.45 | 18.70 | 17.07 | 17.40 | 95,968 | -0.73(-4.03%) |
Jan 27, 2020 | 17.09 | 19.60 | 17.00 | 18.13 | 109,050 | +1.13(+6.65%) |
Jan 24, 2020 | 17.17 | 19.50 | 16.87 | 17.00 | 105,600 | +0.13(+0.77%) |
Jan 23, 2020 | 17.73 | 18.28 | 16.78 | 16.87 | 65,997 | -0.66(-3.76%) |
Jan 22, 2020 | 19.30 | 19.74 | 17.16 | 17.53 | 85,350 | -1.45(-7.64%) |
Jan 21, 2020 | 20.00 | 20.85 | 18.84 | 18.98 | 60,474 | -0.91(-4.58%) |
Jan 17, 2020 | 18.89 | 21.00 | 18.50 | 19.89 | 150,500 | +1.01(+5.35%) |
Jan 16, 2020 | 18.35 | 19.49 | 18.00 | 18.88 | 45,575 | +0.52(+2.83%) |
Jan 15, 2020 | 18.51 | 19.52 | 18.07 | 18.36 | 51,154 | -0.18(-0.97%) |
Jan 14, 2020 | 21.00 | 21.00 | 17.19 | 18.54 | 161,580 | -2.72(-12.79%) |
Jan 13, 2020 | 18.39 | 22.96 | 18.10 | 21.26 | 212,510 | +2.75(+14.86%) |
Jan 10, 2020 | 18.37 | 18.71 | 16.70 | 18.51 | 92,200 | +0.24(+1.31%) |
Jan 09, 2020 | 18.15 | 18.51 | 18.15 | 18.27 | 18,286 | +0.12(+0.66%) |
Jan 08, 2020 | 16.61 | 18.71 | 16.27 | 18.15 | 69,099 | +1.38(+8.23%) |
Jan 07, 2020 | 16.14 | 17.25 | 16.14 | 16.77 | 27,860 | +0.21(+1.27%) |
Jan 06, 2020 | 15.63 | 17.50 | 15.31 | 16.56 | 54,838 | +0.62(+3.89%) |
Jan 03, 2020 | 15.85 | 16.96 | 15.13 | 15.94 | 34,800 | +0.08(+0.50%) |
Jan 02, 2020 | 16.80 | 17.25 | 15.50 | 15.86 | 22,815 | -0.78(-4.69%) |
Dec 31, 2019 | 17.47 | 17.47 | 15.57 | 16.64 | 64,700 | -0.81(-4.64%) |
Dec 30, 2019 | 17.60 | 18.40 | 16.63 | 17.45 | 28,322 | +0.50(+2.95%) |
Dec 27, 2019 | 18.35 | 18.86 | 16.09 | 16.95 | 51,900 | -1.19(-6.56%) |
Dec 26, 2019 | 17.79 | 19.30 | 17.07 | 18.14 | 84,178 | +0.35(+1.97%) |
Dec 24, 2019 | 16.23 | 17.85 | 15.79 | 17.79 | 32,700 | +1.31(+7.95%) |
Dec 23, 2019 | 14.42 | 17.39 | 13.38 | 16.48 | 214,248 | +2.20(+15.41%) |
Dec 20, 2019 | 13.38 | 14.50 | 13.00 | 14.28 | 106,000 | +0.90(+6.73%) |
Dec 19, 2019 | 13.01 | 13.43 | 13.01 | 13.38 | 20,281 | +0.31(+2.37%) |
Dec 18, 2019 | 11.51 | 13.99 | 11.37 | 13.07 | 59,678 | +1.74(+15.36%) |
Dec 17, 2019 | 12.36 | 12.74 | 11.06 | 11.33 | 26,759 | -1.03(-8.33%) |
Dec 16, 2019 | 12.15 | 13.53 | 12.15 | 12.36 | 32,720 | +0.60(+5.10%) |
Dec 13, 2019 | 13.43 | 13.43 | 11.42 | 11.76 | 36,200 | -1.74(-12.89%) |
Dec 12, 2019 | 13.53 | 13.67 | 13.10 | 13.50 | 46,150 | -0.03(-0.22%) |
Dec 11, 2019 | 13.18 | 13.79 | 13.04 | 13.53 | 9,980 | +0.62(+4.80%) |
Dec 10, 2019 | 13.60 | 13.75 | 12.74 | 12.91 | 10,917 | +0.55(+4.45%) |
Dec 09, 2019 | 12.61 | 12.61 | 11.53 | 12.36 | 22,898 | +0.19(+1.56%) |
Dec 06, 2019 | 10.98 | 12.47 | 10.45 | 12.17 | 72,500 | +1.21(+11.04%) |
Dec 05, 2019 | 11.46 | 11.69 | 10.92 | 10.96 | 25,145 | -0.62(-5.35%) |
Dec 04, 2019 | 12.30 | 12.39 | 11.04 | 11.58 | 45,427 | -0.71(-5.78%) |
Dec 03, 2019 | 11.79 | 12.61 | 11.50 | 12.29 | 51,818 | +0.01(+0.08%) |
Dec 02, 2019 | 12.50 | 12.82 | 12.28 | 12.28 | 17,203 | -0.07(-0.57%) |
Nov 29, 2019 | 13.68 | 13.68 | 11.33 | 12.35 | 34,500 | -1.54(-11.09%) |
Nov 27, 2019 | 13.64 | 14.00 | 13.16 | 13.89 | 63,900 | +0.37(+2.74%) |
Nov 26, 2019 | 15.05 | 15.05 | 13.30 | 13.52 | 117,723 | -1.49(-9.93%) |
Nov 25, 2019 | 14.24 | 15.25 | 13.89 | 15.01 | 145,356 | +0.99(+7.06%) |
Nov 22, 2019 | 12.76 | 14.62 | 12.68 | 14.02 | 109,000 | +1.37(+10.83%) |
Nov 21, 2019 | 12.11 | 12.95 | 11.57 | 12.65 | 60,455 | +0.49(+4.03%) |
Nov 20, 2019 | 10.29 | 12.26 | 10.29 | 12.16 | 81,299 | +2.07(+20.52%) |
Nov 19, 2019 | 8.180 | 10.99 | 8.010 | 10.09 | 57,203 | +2.02(+25.03%) |
Nov 18, 2019 | 8.140 | 8.340 | 7.630 | 8.070 | 78,231 | +0.07(+0.88%) |
Nov 15, 2019 | 7.750 | 8.550 | 7.570 | 8.000 | 54,900 | +0.36(+4.71%) |
Nov 14, 2019 | 7.820 | 8.190 | 7.440 | 7.640 | 93,506 | -0.26(-3.29%) |
Nov 13, 2019 | 7.880 | 8.560 | 7.740 | 7.900 | 34,213 | +0.02(+0.25%) |
Nov 12, 2019 | 8.000 | 8.580 | 7.705 | 7.880 | 84,441 | -0.04(-0.51%) |
Nov 11, 2019 | 7.000 | 8.220 | 6.660 | 7.920 | 72,896 | +0.90(+12.82%) |
Nov 08, 2019 | 6.590 | 7.150 | 6.345 | 7.020 | 57,700 | +0.46(+7.01%) |
Nov 07, 2019 | 6.410 | 7.000 | 6.300 | 6.560 | 53,288 | +0.15(+2.34%) |
Nov 06, 2019 | 6.500 | 6.500 | 6.180 | 6.410 | 32,306 | +0.04(+0.63%) |
Nov 05, 2019 | 6.130 | 6.510 | 5.895 | 6.370 | 54,305 | +0.28(+4.60%) |
Nov 04, 2019 | 6.220 | 6.240 | 5.820 | 6.090 | 46,673 | -0.02(-0.33%) |
Nov 01, 2019 | 6.350 | 6.350 | 6.000 | 6.110 | 26,200 | -0.16(-2.55%) |
Oct 31, 2019 | 6.350 | 6.490 | 5.720 | 6.270 | 53,620 | -0.06(-0.95%) |
Oct 30, 2019 | 6.300 | 6.570 | 5.900 | 6.330 | 43,958 | -0.02(-0.31%) |
Oct 29, 2019 | 6.480 | 6.690 | 5.850 | 6.350 | 73,016 | +0.29(+4.79%) |
Oct 28, 2019 | 6.210 | 6.250 | 5.910 | 6.060 | 89,187 | +0.11(+1.85%) |
Oct 25, 2019 | 5.720 | 6.040 | 5.400 | 5.950 | 79,400 | +0.14(+2.41%) |
Oct 24, 2019 | 5.910 | 6.280 | 5.600 | 5.810 | 95,764 | -0.03(-0.51%) |
Oct 23, 2019 | 5.330 | 5.840 | 5.320 | 5.840 | 76,126 | +0.67(+12.96%) |
Oct 22, 2019 | 4.470 | 5.320 | 4.370 | 5.170 | 421,233 | +0.71(+15.92%) |
Oct 21, 2019 | 4.670 | 4.760 | 4.390 | 4.460 | 24,403 | -0.11(-2.41%) |
Oct 18, 2019 | 4.680 | 5.000 | 4.500 | 4.570 | 44,700 | -0.15(-3.18%) |
Oct 17, 2019 | 4.780 | 5.040 | 4.600 | 4.720 | 22,576 | -0.05(-1.05%) |
Oct 16, 2019 | 4.900 | 5.283 | 4.655 | 4.770 | 37,853 | -0.19(-3.83%) |
Oct 15, 2019 | 5.070 | 5.350 | 4.850 | 4.960 | 43,989 | -0.14(-2.75%) |
Oct 14, 2019 | 5.240 | 5.550 | 5.030 | 5.100 | 88,942 | -0.19(-3.59%) |
Oct 11, 2019 | 5.370 | 5.634 | 5.240 | 5.290 | 29,200 | -0.04(-0.75%) |
Oct 10, 2019 | 5.240 | 5.679 | 5.120 | 5.330 | 34,055 | +0.07(+1.33%) |
Oct 09, 2019 | 5.830 | 5.830 | 5.100 | 5.260 | 37,769 | -0.51(-8.84%) |
Oct 08, 2019 | 6.350 | 6.370 | 5.640 | 5.770 | 74,211 | -0.69(-10.68%) |
Oct 07, 2019 | 6.810 | 6.810 | 6.150 | 6.460 | 71,547 | -0.21(-3.15%) |
Oct 04, 2019 | 6.410 | 6.770 | 6.410 | 6.670 | 31,100 | +0.19(+2.93%) |
Oct 03, 2019 | 6.860 | 6.950 | 6.270 | 6.480 | 86,135 | -0.11(-1.67%) |
Oct 02, 2019 | 6.590 | 7.079 | 6.500 | 6.590 | 20,350 | -0.11(-1.64%) |
Oct 01, 2019 | 6.500 | 7.534 | 6.500 | 6.700 | 84,722 | +0.06(+0.90%) |
Sep 30, 2019 | 7.530 | 7.615 | 6.500 | 6.640 | 55,142 | -0.96(-12.63%) |
Sep 27, 2019 | 7.680 | 7.815 | 7.337 | 7.600 | 23,800 | -0.09(-1.17%) |
Sep 26, 2019 | 7.460 | 7.850 | 7.330 | 7.690 | 29,780 | +0.14(+1.85%) |
Sep 25, 2019 | 7.880 | 8.078 | 7.180 | 7.550 | 97,700 | -0.21(-2.71%) |
Sep 24, 2019 | 8.630 | 9.420 | 7.530 | 7.760 | 110,897 | -0.92(-10.60%) |
Sep 23, 2019 | 9.000 | 9.600 | 8.230 | 8.680 | 44,705 | +0.01(+0.12%) |
Sep 20, 2019 | 8.560 | 9.905 | 8.560 | 8.670 | 379,200 | +0.12(+1.40%) |
Sep 19, 2019 | 9.140 | 9.140 | 8.400 | 8.550 | 51,847 | -0.34(-3.82%) |
Sep 18, 2019 | 9.640 | 9.793 | 8.720 | 8.890 | 34,549 | -0.56(-5.93%) |
Sep 17, 2019 | 9.180 | 9.980 | 8.910 | 9.450 | 21,151 | +0.32(+3.50%) |
Sep 16, 2019 | 9.880 | 9.880 | 8.700 | 9.130 | 43,891 | -0.87(-8.70%) |
Sep 13, 2019 | 10.95 | 11.00 | 9.750 | 10.00 | 21,700 | -0.85(-7.83%) |
Sep 12, 2019 | 11.50 | 12.05 | 10.41 | 10.85 | 20,590 | -0.56(-4.91%) |
Sep 11, 2019 | 11.02 | 11.95 | 10.35 | 11.41 | 38,330 | +0.21(+1.88%) |
Sep 10, 2019 | 11.45 | 11.64 | 10.79 | 11.20 | 63,238 | -0.44(-3.78%) |
Sep 09, 2019 | 12.29 | 12.29 | 11.22 | 11.64 | 16,063 | -0.33(-2.76%) |
Sep 06, 2019 | 11.69 | 11.99 | 11.07 | 11.97 | 81,600 | +0.54(+4.72%) |
Sep 05, 2019 | 11.15 | 11.79 | 10.63 | 11.43 | 137,387 | +0.44(+4.00%) |
Sep 04, 2019 | 10.67 | 11.09 | 10.24 | 10.99 | 80,066 | +0.58(+5.57%) |