Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 17.49 | 17.81 | 16.86 | 17.20 | 355,400 | -0.28(-1.60%) |
Jul 30, 2020 | 15.99 | 17.78 | 15.99 | 17.48 | 314,734 | +1.27(+7.83%) |
Jul 29, 2020 | 16.19 | 16.47 | 15.80 | 16.21 | 251,992 | +0.06(+0.37%) |
Jul 28, 2020 | 16.98 | 16.99 | 15.85 | 16.15 | 268,317 | -0.50(-3.00%) |
Jul 27, 2020 | 16.25 | 17.17 | 16.17 | 16.65 | 370,855 | +0.87(+5.51%) |
Jul 24, 2020 | 15.75 | 15.99 | 15.47 | 15.78 | 198,600 | -0.50(-3.07%) |
Jul 23, 2020 | 16.61 | 17.21 | 15.33 | 16.28 | 349,773 | -0.68(-4.01%) |
Jul 22, 2020 | 16.50 | 17.43 | 16.20 | 16.96 | 392,828 | +0.41(+2.48%) |
Jul 21, 2020 | 15.45 | 16.91 | 15.45 | 16.55 | 468,352 | +1.39(+9.17%) |
Jul 20, 2020 | 14.74 | 15.28 | 13.69 | 15.16 | 509,716 | +1.64(+12.13%) |
Jul 17, 2020 | 12.50 | 13.85 | 12.40 | 13.52 | 338,800 | +0.87(+6.88%) |
Jul 16, 2020 | 12.26 | 12.96 | 11.85 | 12.65 | 225,562 | +0.32(+2.60%) |
Jul 15, 2020 | 12.37 | 12.67 | 11.75 | 12.33 | 336,452 | +0.22(+1.82%) |
Jul 14, 2020 | 11.85 | 12.46 | 11.76 | 12.11 | 258,558 | +0.26(+2.19%) |
Jul 13, 2020 | 12.80 | 13.29 | 11.75 | 11.85 | 406,677 | -0.42(-3.42%) |
Jul 10, 2020 | 12.63 | 12.64 | 12.05 | 12.27 | 151,300 | -0.42(-3.31%) |
Jul 09, 2020 | 13.27 | 13.27 | 12.11 | 12.69 | 307,783 | -0.59(-4.44%) |
Jul 08, 2020 | 13.21 | 13.52 | 12.91 | 13.28 | 216,785 | -0.09(-0.67%) |
Jul 07, 2020 | 13.88 | 14.10 | 12.80 | 13.37 | 387,135 | -0.50(-3.60%) |
Jul 06, 2020 | 12.98 | 14.24 | 12.50 | 13.87 | 632,823 | +1.57(+12.76%) |
Jul 02, 2020 | 12.05 | 12.73 | 11.50 | 12.30 | 328,800 | +0.56(+4.77%) |
Jul 01, 2020 | 12.00 | 12.17 | 11.60 | 11.74 | 233,810 | -0.38(-3.14%) |
Jun 30, 2020 | 12.40 | 12.40 | 12.00 | 12.12 | 289,163 | -0.37(-2.96%) |
Jun 29, 2020 | 13.70 | 13.71 | 12.00 | 12.49 | 343,246 | -0.92(-6.86%) |
Jun 26, 2020 | 15.91 | 16.19 | 13.40 | 13.41 | 1,096,100 | -2.45(-15.45%) |
Jun 25, 2020 | 15.77 | 16.48 | 15.00 | 15.86 | 351,416 | +0.19(+1.21%) |
Jun 24, 2020 | 14.51 | 16.00 | 14.24 | 15.67 | 495,068 | +0.97(+6.60%) |
Jun 23, 2020 | 14.36 | 14.71 | 13.60 | 14.70 | 296,135 | +0.49(+3.45%) |
Jun 22, 2020 | 14.20 | 14.42 | 13.67 | 14.21 | 325,010 | +0.63(+4.64%) |
Jun 19, 2020 | 13.95 | 14.41 | 13.37 | 13.58 | 476,700 | -0.27(-1.95%) |
Jun 18, 2020 | 13.37 | 13.99 | 13.12 | 13.85 | 362,518 | +0.27(+1.99%) |
Jun 17, 2020 | 11.67 | 13.71 | 11.39 | 13.58 | 617,746 | +1.97(+16.97%) |
Jun 16, 2020 | 11.59 | 11.74 | 11.10 | 11.61 | 298,691 | +0.48(+4.31%) |
Jun 15, 2020 | 10.78 | 11.38 | 10.39 | 11.13 | 265,640 | +0.13(+1.18%) |
Jun 12, 2020 | 11.27 | 11.50 | 10.60 | 11.00 | 145,300 | +0.35(+3.29%) |
Jun 11, 2020 | 11.41 | 11.69 | 10.50 | 10.65 | 316,890 | -1.24(-10.43%) |
Jun 10, 2020 | 12.30 | 12.64 | 11.56 | 11.89 | 686,948 | -0.91(-7.11%) |
Jun 09, 2020 | 14.16 | 14.34 | 12.50 | 12.80 | 759,949 | -0.97(-7.04%) |
Jun 08, 2020 | 14.08 | 14.50 | 13.27 | 13.77 | 458,310 | +0.75(+5.76%) |
Jun 05, 2020 | 12.94 | 13.85 | 12.30 | 13.02 | 688,500 | +1.61(+14.11%) |
Jun 04, 2020 | 12.09 | 12.15 | 11.09 | 11.41 | 294,706 | -0.78(-6.40%) |
Jun 03, 2020 | 13.28 | 13.28 | 11.81 | 12.19 | 233,880 | -0.67(-5.21%) |
Jun 02, 2020 | 12.49 | 13.38 | 12.20 | 12.86 | 262,748 | +0.17(+1.34%) |
Jun 01, 2020 | 11.78 | 12.69 | 11.27 | 12.69 | 281,203 | +0.70(+5.84%) |
May 29, 2020 | 10.89 | 11.99 | 10.50 | 11.99 | 282,800 | +1.15(+10.61%) |
May 28, 2020 | 10.45 | 10.98 | 10.19 | 10.84 | 198,310 | +0.44(+4.23%) |
May 27, 2020 | 10.27 | 10.49 | 9.530 | 10.40 | 254,817 | +0.15(+1.46%) |
May 26, 2020 | 10.20 | 10.85 | 10.02 | 10.25 | 248,478 | +0.13(+1.28%) |
May 22, 2020 | 9.950 | 10.19 | 9.610 | 10.12 | 193,400 | +0.19(+1.91%) |
May 21, 2020 | 9.780 | 9.990 | 9.400 | 9.930 | 203,930 | +0.17(+1.74%) |
May 20, 2020 | 9.750 | 9.910 | 9.530 | 9.760 | 270,252 | +0.12(+1.24%) |
May 19, 2020 | 9.880 | 10.20 | 9.350 | 9.640 | 287,907 | +0.08(+0.84%) |
May 18, 2020 | 10.25 | 10.25 | 9.000 | 9.560 | 365,312 | -0.29(-2.94%) |
May 15, 2020 | 10.50 | 10.56 | 9.200 | 9.850 | 621,000 | -0.93(-8.63%) |
May 14, 2020 | 12.00 | 12.00 | 10.49 | 10.78 | 1,556,266 | +0.60(+5.89%) |
May 13, 2020 | 10.79 | 10.88 | 9.850 | 10.18 | 670,318 | -0.52(-4.86%) |
May 12, 2020 | 10.20 | 11.10 | 9.610 | 10.70 | 314,571 | +0.69(+6.89%) |
May 11, 2020 | 9.770 | 10.65 | 9.560 | 10.01 | 589,798 | +1.41(+16.40%) |
May 08, 2020 | 8.370 | 8.870 | 8.320 | 8.600 | 83,200 | +0.14(+1.65%) |
May 07, 2020 | 8.690 | 8.690 | 8.050 | 8.460 | 68,447 | -0.01(-0.12%) |
May 06, 2020 | 8.650 | 8.650 | 8.020 | 8.470 | 48,510 | +0.00(+0.00%) |
May 05, 2020 | 8.140 | 8.660 | 7.870 | 8.470 | 64,523 | +0.31(+3.80%) |
May 04, 2020 | 7.710 | 8.230 | 7.500 | 8.160 | 91,262 | +0.55(+7.23%) |
May 01, 2020 | 8.400 | 8.440 | 7.510 | 7.610 | 149,900 | -1.01(-11.72%) |
Apr 30, 2020 | 8.800 | 8.940 | 8.400 | 8.620 | 94,462 | -0.23(-2.60%) |
Apr 29, 2020 | 8.960 | 9.150 | 8.800 | 8.850 | 99,445 | -0.09(-1.01%) |
Apr 28, 2020 | 9.300 | 9.360 | 8.810 | 8.940 | 107,495 | -0.43(-4.59%) |
Apr 27, 2020 | 9.050 | 9.670 | 8.800 | 9.370 | 193,221 | +0.17(+1.85%) |
Apr 24, 2020 | 9.550 | 9.930 | 9.000 | 9.200 | 196,400 | -0.27(-2.85%) |
Apr 23, 2020 | 9.520 | 10.59 | 8.800 | 9.470 | 641,860 | -1.39(-12.80%) |
Apr 22, 2020 | 10.65 | 12.48 | 10.13 | 10.86 | 2,398,036 | +2.30(+26.87%) |
Apr 21, 2020 | 7.790 | 8.580 | 7.510 | 8.560 | 194,426 | +0.74(+9.46%) |
Apr 20, 2020 | 8.370 | 9.240 | 7.820 | 7.820 | 29,745 | -0.52(-6.28%) |
Apr 17, 2020 | 7.900 | 8.490 | 7.900 | 8.344 | 27,500 | +0.66(+8.65%) |
Apr 16, 2020 | 7.900 | 7.900 | 7.600 | 7.680 | 11,640 | +0.19(+2.54%) |
Apr 15, 2020 | 6.950 | 7.500 | 6.610 | 7.490 | 17,306 | +0.13(+1.77%) |
Apr 14, 2020 | 7.080 | 7.367 | 6.730 | 7.360 | 17,516 | +0.45(+6.51%) |
Apr 13, 2020 | 6.850 | 7.100 | 6.040 | 6.910 | 39,051 | +0.41(+6.31%) |
Apr 09, 2020 | 6.090 | 7.000 | 6.021 | 6.500 | 25,400 | +0.41(+6.73%) |
Apr 08, 2020 | 6.520 | 6.520 | 5.720 | 6.090 | 41,616 | +0.03(+0.50%) |
Apr 07, 2020 | 6.680 | 6.680 | 6.010 | 6.060 | 23,371 | -0.68(-10.09%) |
Apr 06, 2020 | 6.970 | 7.000 | 6.250 | 6.740 | 27,145 | +0.21(+3.14%) |
Apr 03, 2020 | 5.900 | 6.820 | 5.810 | 6.535 | 22,600 | +0.87(+15.26%) |
Apr 02, 2020 | 5.370 | 5.890 | 5.280 | 5.670 | 13,099 | +0.00(+0.00%) |
Apr 01, 2020 | 5.490 | 6.040 | 5.340 | 5.670 | 13,219 | -0.38(-6.28%) |
Mar 31, 2020 | 6.780 | 6.780 | 5.380 | 6.050 | 38,739 | -0.67(-9.97%) |
Mar 30, 2020 | 7.400 | 7.705 | 6.538 | 6.720 | 39,170 | -0.73(-9.80%) |
Mar 27, 2020 | 7.740 | 8.060 | 7.450 | 7.450 | 50,600 | -0.09(-1.19%) |
Mar 26, 2020 | 7.320 | 8.340 | 7.320 | 7.540 | 43,445 | +0.27(+3.71%) |
Mar 25, 2020 | 6.240 | 10.00 | 6.240 | 7.270 | 220,280 | +1.53(+26.66%) |
Mar 24, 2020 | 5.560 | 5.740 | 5.500 | 5.740 | 20,940 | +0.48(+9.13%) |
Mar 23, 2020 | 5.140 | 5.550 | 5.000 | 5.260 | 18,759 | +0.19(+3.75%) |
Mar 20, 2020 | 5.620 | 5.620 | 4.900 | 5.070 | 21,300 | +0.32(+6.74%) |
Mar 19, 2020 | 5.150 | 5.162 | 4.750 | 4.750 | 17,369 | -0.17(-3.46%) |
Mar 18, 2020 | 5.690 | 5.690 | 4.750 | 4.920 | 24,964 | -0.33(-6.29%) |
Mar 17, 2020 | 4.920 | 7.127 | 4.190 | 5.250 | 61,824 | +1.03(+24.41%) |
Mar 16, 2020 | 5.960 | 5.960 | 4.220 | 4.220 | 27,684 | -2.06(-32.80%) |
Mar 13, 2020 | 6.570 | 7.150 | 6.280 | 6.280 | 10,600 | -0.67(-9.64%) |
Mar 12, 2020 | 7.000 | 7.450 | 6.670 | 6.950 | 9,670 | -0.80(-10.32%) |
Mar 11, 2020 | 8.100 | 8.170 | 7.130 | 7.750 | 24,830 | -0.38(-4.67%) |
Mar 10, 2020 | 8.850 | 8.850 | 7.889 | 8.130 | 7,478 | -0.29(-3.44%) |
Mar 09, 2020 | 8.150 | 8.870 | 7.400 | 8.420 | 13,041 | +0.09(+1.08%) |
Mar 06, 2020 | 8.170 | 8.330 | 7.990 | 8.330 | 12,800 | +0.35(+4.39%) |
Mar 05, 2020 | 7.340 | 7.980 | 7.340 | 7.980 | 6,165 | +0.22(+2.84%) |
Mar 04, 2020 | 7.500 | 7.760 | 7.500 | 7.760 | 2,886 | +0.06(+0.78%) |
Mar 03, 2020 | 7.380 | 7.800 | 7.210 | 7.700 | 3,977 | +0.30(+4.05%) |
Mar 02, 2020 | 7.314 | 7.575 | 7.314 | 7.400 | 5,889 | -0.36(-4.64%) |
Feb 28, 2020 | 7.451 | 7.780 | 7.010 | 7.760 | 19,500 | +0.16(+2.11%) |
Feb 27, 2020 | 7.370 | 8.200 | 7.260 | 7.600 | 18,013 | -0.28(-3.49%) |
Feb 26, 2020 | 8.220 | 8.430 | 7.832 | 7.875 | 10,085 | +0.26(+3.48%) |
Feb 25, 2020 | 8.270 | 8.270 | 7.444 | 7.610 | 9,445 | -0.61(-7.42%) |
Feb 24, 2020 | 8.710 | 8.840 | 8.220 | 8.220 | 10,772 | -0.73(-8.16%) |
Feb 21, 2020 | 8.980 | 9.100 | 8.800 | 8.950 | 3,100 | +0.11(+1.24%) |
Feb 20, 2020 | 8.890 | 9.020 | 8.590 | 8.840 | 9,200 | +0.03(+0.34%) |
Feb 19, 2020 | 9.000 | 9.190 | 8.700 | 8.810 | 11,510 | +0.17(+1.97%) |
Feb 18, 2020 | 8.890 | 9.190 | 8.110 | 8.640 | 17,424 | -0.48(-5.26%) |
Feb 14, 2020 | 9.200 | 9.200 | 8.590 | 9.120 | 6,500 | +0.01(+0.11%) |
Feb 13, 2020 | 9.010 | 9.110 | 8.729 | 9.110 | 2,287 | +0.20(+2.24%) |
Feb 12, 2020 | 8.720 | 8.980 | 8.502 | 8.910 | 4,417 | +0.19(+2.18%) |
Feb 11, 2020 | 8.900 | 8.950 | 8.440 | 8.720 | 6,229 | -0.20(-2.24%) |
Feb 10, 2020 | 8.515 | 8.920 | 8.515 | 8.920 | 9,197 | +0.07(+0.79%) |
Feb 07, 2020 | 8.800 | 9.050 | 8.650 | 8.850 | 24,500 | -0.02(-0.23%) |
Feb 06, 2020 | 9.180 | 9.180 | 8.700 | 8.870 | 18,481 | -0.07(-0.78%) |
Feb 05, 2020 | 9.290 | 9.500 | 8.866 | 8.940 | 5,224 | -0.23(-2.51%) |
Feb 04, 2020 | 9.370 | 9.370 | 8.227 | 9.170 | 57,076 | +0.21(+2.34%) |
Feb 03, 2020 | 8.960 | 8.960 | 8.189 | 8.960 | 21,970 | +0.61(+7.31%) |
Jan 31, 2020 | 8.300 | 8.520 | 8.080 | 8.350 | 24,900 | +0.00(+0.00%) |
Jan 30, 2020 | 8.210 | 8.530 | 8.125 | 8.350 | 19,660 | +0.23(+2.83%) |
Jan 29, 2020 | 8.730 | 8.980 | 8.120 | 8.120 | 7,110 | -0.55(-6.34%) |
Jan 28, 2020 | 8.120 | 8.760 | 8.120 | 8.670 | 6,806 | +0.64(+7.97%) |
Jan 27, 2020 | 8.280 | 8.730 | 8.030 | 8.030 | 7,883 | -0.19(-2.25%) |
Jan 24, 2020 | 8.790 | 8.932 | 8.150 | 8.215 | 25,000 | -0.39(-4.59%) |
Jan 23, 2020 | 9.150 | 9.200 | 8.610 | 8.610 | 13,748 | -0.43(-4.76%) |
Jan 22, 2020 | 9.220 | 9.460 | 8.610 | 9.040 | 50,733 | -0.30(-3.21%) |
Jan 21, 2020 | 9.560 | 9.740 | 9.130 | 9.340 | 27,039 | -0.19(-1.99%) |
Jan 17, 2020 | 9.810 | 9.900 | 9.410 | 9.530 | 56,200 | -0.27(-2.76%) |
Jan 16, 2020 | 9.490 | 9.800 | 9.490 | 9.800 | 20,514 | +0.42(+4.48%) |
Jan 15, 2020 | 9.320 | 9.499 | 9.010 | 9.380 | 17,530 | -0.10(-1.05%) |
Jan 14, 2020 | 9.270 | 9.490 | 9.140 | 9.480 | 13,111 | +0.26(+2.82%) |
Jan 13, 2020 | 8.860 | 9.220 | 8.860 | 9.220 | 4,288 | +0.05(+0.55%) |
Jan 10, 2020 | 9.000 | 9.700 | 9.000 | 9.170 | 36,600 | +0.32(+3.66%) |
Jan 09, 2020 | 8.842 | 9.002 | 8.613 | 8.847 | 11,676 | +0.23(+2.63%) |
Jan 08, 2020 | 9.130 | 9.150 | 8.620 | 8.620 | 12,522 | -0.30(-3.36%) |
Jan 07, 2020 | 9.350 | 9.590 | 8.757 | 8.920 | 27,443 | -0.30(-3.25%) |
Jan 06, 2020 | 9.640 | 9.640 | 9.220 | 9.220 | 8,772 | -0.31(-3.25%) |
Jan 03, 2020 | 9.350 | 9.840 | 9.350 | 9.530 | 7,000 | +0.18(+1.93%) |
Jan 02, 2020 | 9.650 | 9.720 | 9.320 | 9.350 | 17,076 | -0.35(-3.61%) |
Dec 31, 2019 | 8.935 | 9.700 | 8.935 | 9.700 | 38,600 | +0.40(+4.30%) |
Dec 30, 2019 | 8.940 | 9.350 | 8.940 | 9.300 | 40,294 | +0.04(+0.38%) |
Dec 27, 2019 | 9.190 | 9.326 | 8.880 | 9.265 | 29,100 | +0.08(+0.82%) |
Dec 26, 2019 | 9.080 | 9.400 | 8.533 | 9.190 | 49,468 | +0.19(+2.11%) |
Dec 24, 2019 | 8.720 | 9.000 | 8.660 | 9.000 | 5,400 | +0.28(+3.21%) |
Dec 23, 2019 | 8.290 | 9.130 | 8.050 | 8.720 | 73,926 | +0.47(+5.70%) |
Dec 20, 2019 | 8.010 | 8.460 | 7.830 | 8.250 | 24,000 | +0.19(+2.36%) |
Dec 19, 2019 | 7.540 | 8.460 | 7.540 | 8.060 | 43,998 | +0.55(+7.32%) |
Dec 18, 2019 | 7.500 | 7.740 | 7.500 | 7.510 | 26,025 | +0.01(+0.13%) |
Dec 17, 2019 | 7.570 | 7.810 | 7.500 | 7.500 | 15,016 | -0.33(-4.21%) |
Dec 16, 2019 | 8.140 | 8.340 | 7.422 | 7.830 | 19,847 | -0.31(-3.81%) |
Dec 13, 2019 | 8.854 | 8.925 | 8.100 | 8.140 | 617,600 | -0.86(-9.55%) |
Dec 12, 2019 | 9.310 | 9.490 | 8.550 | 9.000 | 64,715 | +0.18(+2.04%) |
Dec 11, 2019 | 7.220 | 8.960 | 7.220 | 8.820 | 146,612 | +1.64(+22.84%) |
Dec 10, 2019 | 7.148 | 7.340 | 7.141 | 7.180 | 4,430 | +0.00(+0.00%) |
Dec 09, 2019 | 7.080 | 7.330 | 7.050 | 7.180 | 7,699 | +0.10(+1.41%) |
Dec 06, 2019 | 7.180 | 7.180 | 6.930 | 7.080 | 10,900 | +0.19(+2.76%) |
Dec 05, 2019 | 6.730 | 6.996 | 6.730 | 6.890 | 11,582 | +0.15(+2.23%) |
Dec 04, 2019 | 7.060 | 7.159 | 6.720 | 6.740 | 21,197 | -0.39(-5.54%) |
Dec 03, 2019 | 7.150 | 7.450 | 7.038 | 7.135 | 15,191 | -0.24(-3.19%) |
Dec 02, 2019 | 7.126 | 7.480 | 7.126 | 7.370 | 7,861 | +0.34(+4.84%) |
Nov 29, 2019 | 6.960 | 7.500 | 6.900 | 7.030 | 11,600 | +0.04(+0.57%) |
Nov 27, 2019 | 7.000 | 7.250 | 6.850 | 6.990 | 6,300 | +0.29(+4.33%) |
Nov 26, 2019 | 7.506 | 7.506 | 6.700 | 6.700 | 9,004 | -0.30(-4.29%) |
Nov 25, 2019 | 6.840 | 7.010 | 6.810 | 7.000 | 9,452 | +0.24(+3.55%) |
Nov 22, 2019 | 6.970 | 6.970 | 6.750 | 6.760 | 9,600 | -0.20(-2.87%) |
Nov 21, 2019 | 6.460 | 6.981 | 6.450 | 6.960 | 32,261 | +0.55(+8.58%) |
Nov 20, 2019 | 6.430 | 7.500 | 6.200 | 6.410 | 50,551 | +0.01(+0.16%) |
Nov 19, 2019 | 7.000 | 7.350 | 6.400 | 6.400 | 29,628 | -0.71(-9.99%) |
Nov 18, 2019 | 7.960 | 7.960 | 7.110 | 7.110 | 28,049 | -0.77(-9.77%) |
Nov 15, 2019 | 7.790 | 7.900 | 7.510 | 7.880 | 15,800 | +0.25(+3.28%) |
Nov 14, 2019 | 8.100 | 8.100 | 7.630 | 7.630 | 10,388 | -0.30(-3.78%) |
Nov 13, 2019 | 8.000 | 8.170 | 7.851 | 7.930 | 11,087 | -0.10(-1.25%) |
Nov 12, 2019 | 8.010 | 8.180 | 7.900 | 8.030 | 8,418 | -0.15(-1.83%) |
Nov 11, 2019 | 8.010 | 8.280 | 8.000 | 8.180 | 9,990 | +0.17(+2.12%) |
Nov 08, 2019 | 8.210 | 8.410 | 8.000 | 8.010 | 18,900 | -0.35(-4.20%) |
Nov 07, 2019 | 8.790 | 8.790 | 8.312 | 8.361 | 7,368 | -0.20(-2.33%) |
Nov 06, 2019 | 8.730 | 8.850 | 8.550 | 8.560 | 6,687 | -0.04(-0.47%) |
Nov 05, 2019 | 8.850 | 8.930 | 8.569 | 8.600 | 5,027 | -0.24(-2.71%) |
Nov 04, 2019 | 8.990 | 9.005 | 8.750 | 8.840 | 13,472 | +0.29(+3.39%) |
Nov 01, 2019 | 8.510 | 8.620 | 8.390 | 8.550 | 4,900 | +0.09(+1.06%) |
Oct 31, 2019 | 8.590 | 8.590 | 8.210 | 8.460 | 11,275 | -0.09(-1.05%) |
Oct 30, 2019 | 8.690 | 8.690 | 8.500 | 8.550 | 2,145 | -0.24(-2.73%) |
Oct 29, 2019 | 8.670 | 8.860 | 8.597 | 8.790 | 3,529 | +0.04(+0.46%) |
Oct 28, 2019 | 8.750 | 8.870 | 8.680 | 8.750 | 4,734 | +0.06(+0.69%) |
Oct 25, 2019 | 8.750 | 8.790 | 8.500 | 8.690 | 8,100 | -0.17(-1.92%) |
Oct 24, 2019 | 8.951 | 9.050 | 8.780 | 8.860 | 9,965 | +0.16(+1.84%) |
Oct 23, 2019 | 8.460 | 8.740 | 8.190 | 8.700 | 11,569 | +0.27(+3.20%) |
Oct 22, 2019 | 8.825 | 8.825 | 8.380 | 8.430 | 15,897 | -0.36(-4.10%) |
Oct 21, 2019 | 8.940 | 8.990 | 8.730 | 8.790 | 12,954 | -0.10(-1.12%) |
Oct 18, 2019 | 9.060 | 9.060 | 8.800 | 8.890 | 8,300 | -0.19(-2.09%) |
Oct 17, 2019 | 9.140 | 9.300 | 8.780 | 9.080 | 16,727 | -0.06(-0.66%) |
Oct 16, 2019 | 9.000 | 9.370 | 9.000 | 9.140 | 9,155 | +0.14(+1.56%) |
Oct 15, 2019 | 9.120 | 9.470 | 9.000 | 9.000 | 21,446 | -0.18(-1.96%) |
Oct 14, 2019 | 9.670 | 9.700 | 9.100 | 9.180 | 15,289 | -0.36(-3.77%) |
Oct 11, 2019 | 8.800 | 9.700 | 8.800 | 9.540 | 64,200 | +0.64(+7.19%) |
Oct 10, 2019 | 9.142 | 9.142 | 8.650 | 8.900 | 18,286 | -0.28(-3.05%) |
Oct 09, 2019 | 9.550 | 9.720 | 8.940 | 9.180 | 10,113 | -0.20(-2.13%) |
Oct 08, 2019 | 9.610 | 10.00 | 9.260 | 9.380 | 13,490 | -0.23(-2.39%) |
Oct 07, 2019 | 9.940 | 10.33 | 9.450 | 9.610 | 12,218 | -0.32(-3.22%) |
Oct 04, 2019 | 10.31 | 10.97 | 9.800 | 9.930 | 18,000 | -0.22(-2.17%) |
Oct 03, 2019 | 9.710 | 10.39 | 9.601 | 10.15 | 54,637 | -0.08(-0.78%) |
Oct 02, 2019 | 10.12 | 10.57 | 9.750 | 10.23 | 30,364 | +0.01(+0.10%) |
Oct 01, 2019 | 10.02 | 10.44 | 10.00 | 10.22 | 15,062 | +0.22(+2.20%) |
Sep 30, 2019 | 10.76 | 11.81 | 10.00 | 10.00 | 41,773 | -0.74(-6.88%) |
Sep 27, 2019 | 11.45 | 11.55 | 10.62 | 10.74 | 32,300 | -0.71(-6.21%) |
Sep 26, 2019 | 11.53 | 12.05 | 11.24 | 11.45 | 83,371 | -0.57(-4.74%) |
Sep 25, 2019 | 12.25 | 12.46 | 11.68 | 12.02 | 59,649 | -0.09(-0.74%) |
Sep 24, 2019 | 12.44 | 13.91 | 12.00 | 12.11 | 31,704 | -0.26(-2.10%) |
Sep 23, 2019 | 14.02 | 14.20 | 11.55 | 12.37 | 113,982 | -1.64(-11.71%) |
Sep 20, 2019 | 14.49 | 14.89 | 14.01 | 14.01 | 23,600 | -0.61(-4.17%) |
Sep 19, 2019 | 14.69 | 15.00 | 14.03 | 14.62 | 15,012 | +0.14(+0.97%) |
Sep 18, 2019 | 14.47 | 15.00 | 14.21 | 14.48 | 19,624 | +0.00(+0.00%) |
Sep 17, 2019 | 14.38 | 14.52 | 13.91 | 14.48 | 6,933 | +0.03(+0.21%) |
Sep 16, 2019 | 14.08 | 14.49 | 13.64 | 14.45 | 18,967 | +0.23(+1.62%) |
Sep 13, 2019 | 13.60 | 14.56 | 13.60 | 14.22 | 36,200 | +0.48(+3.49%) |
Sep 12, 2019 | 14.40 | 14.47 | 13.45 | 13.74 | 55,583 | -0.67(-4.65%) |
Sep 11, 2019 | 14.32 | 14.95 | 14.19 | 14.41 | 18,323 | +0.01(+0.07%) |
Sep 10, 2019 | 13.70 | 14.49 | 13.55 | 14.40 | 33,298 | +0.79(+5.80%) |
Sep 09, 2019 | 13.93 | 14.33 | 13.00 | 13.61 | 20,319 | -0.18(-1.31%) |
Sep 06, 2019 | 14.46 | 15.10 | 13.31 | 13.79 | 173,200 | +0.89(+6.90%) |
Sep 05, 2019 | 12.81 | 13.60 | 12.80 | 12.90 | 44,995 | -0.30(-2.27%) |
Sep 04, 2019 | 15.90 | 16.10 | 12.60 | 13.20 | 99,371 | -2.70(-16.98%) |
Sep 03, 2019 | 17.00 | 17.01 | 15.90 | 15.90 | 34,812 | -1.11(-6.53%) |
Aug 30, 2019 | 16.25 | 17.24 | 15.51 | 17.01 | 42,600 | +0.76(+4.68%) |
Aug 29, 2019 | 16.17 | 16.25 | 15.36 | 16.25 | 25,808 | +0.08(+0.49%) |
Aug 28, 2019 | 14.23 | 16.20 | 14.18 | 16.17 | 41,195 | +1.90(+13.31%) |
Aug 27, 2019 | 14.45 | 14.70 | 14.24 | 14.27 | 17,614 | -0.19(-1.31%) |
Aug 26, 2019 | 14.00 | 14.46 | 13.62 | 14.46 | 11,803 | +0.66(+4.78%) |
Aug 23, 2019 | 14.14 | 14.32 | 13.50 | 13.80 | 20,200 | -0.44(-3.09%) |
Aug 22, 2019 | 14.47 | 14.47 | 14.06 | 14.24 | 12,219 | -0.22(-1.52%) |
Aug 21, 2019 | 14.12 | 14.46 | 13.83 | 14.46 | 16,986 | +0.36(+2.55%) |
Aug 20, 2019 | 14.00 | 14.50 | 13.70 | 14.10 | 26,212 | +0.13(+0.93%) |
Aug 19, 2019 | 13.50 | 13.99 | 13.17 | 13.97 | 33,019 | +0.46(+3.40%) |
Aug 16, 2019 | 12.79 | 13.75 | 12.79 | 13.51 | 20,800 | +0.20(+1.50%) |
Aug 15, 2019 | 13.50 | 13.65 | 13.16 | 13.31 | 21,866 | +0.08(+0.60%) |
Aug 14, 2019 | 13.25 | 13.50 | 12.64 | 13.23 | 21,118 | -0.32(-2.36%) |
Aug 13, 2019 | 13.26 | 14.40 | 13.26 | 13.55 | 56,090 | +0.21(+1.57%) |
Aug 12, 2019 | 13.20 | 14.73 | 13.20 | 13.34 | 70,920 | +0.33(+2.54%) |
Aug 09, 2019 | 12.81 | 13.49 | 12.65 | 13.01 | 23,600 | +0.20(+1.56%) |
Aug 08, 2019 | 12.65 | 13.34 | 12.61 | 12.81 | 32,305 | -0.15(-1.16%) |
Aug 07, 2019 | 13.40 | 13.40 | 12.22 | 12.96 | 19,924 | -0.54(-4.00%) |
Aug 06, 2019 | 12.49 | 13.50 | 12.29 | 13.50 | 19,895 | +1.14(+9.22%) |
Aug 05, 2019 | 13.16 | 13.65 | 12.36 | 12.36 | 55,536 | -1.08(-8.04%) |
Aug 02, 2019 | 13.22 | 13.96 | 13.10 | 13.44 | 18,900 | +0.15(+1.13%) |