Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 20.00 | 21.25 | 19.85 | 20.16 | 1,898,621 | +0.05(+0.25%) |
Sep 29, 2020 | 21.42 | 21.88 | 19.44 | 20.11 | 1,950,140 | -1.15(-5.41%) |
Sep 28, 2020 | 23.15 | 23.26 | 20.75 | 21.26 | 2,543,998 | -1.39(-6.14%) |
Sep 25, 2020 | 23.77 | 24.00 | 22.64 | 22.65 | 1,128,700 | -1.05(-4.43%) |
Sep 24, 2020 | 24.27 | 24.84 | 23.38 | 23.70 | 1,138,598 | -0.99(-4.01%) |
Sep 23, 2020 | 26.83 | 26.83 | 24.52 | 24.69 | 1,383,185 | -2.06(-7.70%) |
Sep 22, 2020 | 25.83 | 27.19 | 25.82 | 26.75 | 1,398,141 | +1.14(+4.45%) |
Sep 21, 2020 | 25.52 | 25.81 | 24.01 | 25.61 | 1,591,777 | -0.71(-2.70%) |
Sep 18, 2020 | 26.70 | 26.83 | 25.76 | 26.32 | 2,225,500 | -0.23(-0.87%) |
Sep 17, 2020 | 25.75 | 26.64 | 25.55 | 26.55 | 1,489,627 | +0.26(+0.99%) |
Sep 16, 2020 | 26.50 | 26.87 | 25.58 | 26.29 | 1,938,570 | -0.12(-0.45%) |
Sep 15, 2020 | 24.77 | 26.97 | 24.49 | 26.41 | 3,288,765 | +2.53(+10.59%) |
Sep 14, 2020 | 23.71 | 24.14 | 22.82 | 23.88 | 2,149,700 | +0.48(+2.05%) |
Sep 11, 2020 | 24.39 | 24.54 | 22.50 | 23.40 | 3,047,000 | -0.86(-3.54%) |
Sep 10, 2020 | 22.52 | 24.26 | 22.11 | 24.26 | 3,259,867 | +2.07(+9.33%) |
Sep 09, 2020 | 21.14 | 22.50 | 20.69 | 22.19 | 2,157,075 | +1.23(+5.87%) |
Sep 08, 2020 | 20.34 | 21.67 | 19.77 | 20.96 | 2,313,813 | -0.02(-0.10%) |
Sep 04, 2020 | 20.93 | 21.39 | 19.61 | 20.98 | 2,037,300 | +0.28(+1.35%) |
Sep 03, 2020 | 20.42 | 21.32 | 19.41 | 20.70 | 3,552,419 | +0.08(+0.39%) |
Sep 02, 2020 | 17.97 | 20.62 | 17.58 | 20.62 | 4,721,040 | +2.63(+14.62%) |
Sep 01, 2020 | 16.13 | 18.06 | 15.40 | 17.99 | 3,932,962 | +1.70(+10.44%) |
Aug 31, 2020 | 15.00 | 16.39 | 14.72 | 16.29 | 3,066,119 | +1.38(+9.26%) |
Aug 28, 2020 | 14.51 | 14.95 | 14.25 | 14.91 | 1,065,900 | +0.43(+2.97%) |
Aug 27, 2020 | 13.79 | 15.17 | 13.79 | 14.48 | 2,646,066 | +0.65(+4.70%) |
Aug 26, 2020 | 14.25 | 14.49 | 13.62 | 13.83 | 1,007,846 | -0.29(-2.05%) |
Aug 25, 2020 | 14.28 | 14.54 | 13.58 | 14.12 | 933,686 | -0.09(-0.63%) |
Aug 24, 2020 | 13.95 | 14.67 | 13.90 | 14.21 | 975,668 | +0.28(+2.01%) |
Aug 21, 2020 | 13.89 | 14.02 | 13.68 | 13.93 | 821,200 | -0.03(-0.21%) |
Aug 20, 2020 | 14.36 | 14.56 | 13.62 | 13.96 | 1,219,145 | -0.55(-3.79%) |
Aug 19, 2020 | 14.07 | 14.82 | 14.05 | 14.51 | 1,290,592 | +0.35(+2.47%) |
Aug 18, 2020 | 14.23 | 14.52 | 14.00 | 14.16 | 834,727 | -0.02(-0.14%) |
Aug 17, 2020 | 14.01 | 14.95 | 13.86 | 14.18 | 1,481,673 | +0.38(+2.75%) |
Aug 14, 2020 | 13.52 | 14.17 | 13.35 | 13.80 | 1,331,600 | +0.14(+1.02%) |
Aug 13, 2020 | 14.04 | 14.11 | 13.23 | 13.66 | 1,247,931 | -0.56(-3.94%) |
Aug 12, 2020 | 13.86 | 14.32 | 13.63 | 14.22 | 1,093,928 | +0.45(+3.27%) |
Aug 11, 2020 | 14.15 | 14.65 | 13.74 | 13.77 | 1,261,155 | -0.17(-1.22%) |
Aug 10, 2020 | 14.98 | 15.20 | 13.82 | 13.94 | 1,586,100 | -1.04(-6.94%) |
Aug 07, 2020 | 14.88 | 15.26 | 14.62 | 14.98 | 1,245,300 | -0.16(-1.06%) |
Aug 06, 2020 | 15.10 | 15.27 | 14.81 | 15.14 | 1,734,678 | -0.18(-1.17%) |
Aug 05, 2020 | 13.77 | 15.56 | 13.60 | 15.32 | 4,882,499 | +1.80(+13.31%) |
Aug 04, 2020 | 13.07 | 13.87 | 13.05 | 13.52 | 1,585,144 | +0.43(+3.28%) |
Aug 03, 2020 | 15.26 | 15.28 | 12.43 | 13.09 | 6,611,369 | -2.34(-15.17%) |
Jul 31, 2020 | 15.35 | 16.13 | 15.21 | 15.43 | 3,313,800 | -0.09(-0.58%) |
Jul 30, 2020 | 14.95 | 15.89 | 14.51 | 15.52 | 6,138,643 | -0.63(-3.90%) |
Jul 29, 2020 | 13.00 | 16.41 | 12.95 | 16.15 | 42,639,336 | +6.52(+67.71%) |
Jul 28, 2020 | 9.200 | 9.730 | 9.200 | 9.630 | 2,434,474 | +0.31(+3.33%) |
Jul 27, 2020 | 9.120 | 10.12 | 8.971 | 9.320 | 3,886,899 | +0.21(+2.31%) |
Jul 24, 2020 | 8.820 | 9.200 | 8.740 | 9.110 | 3,046,600 | +0.05(+0.55%) |
Jul 23, 2020 | 7.780 | 9.660 | 7.560 | 9.060 | 11,325,802 | +1.25(+16.01%) |
Jul 22, 2020 | 7.850 | 8.400 | 7.670 | 7.810 | 4,543,873 | -0.09(-1.14%) |
Jul 21, 2020 | 7.290 | 7.920 | 7.270 | 7.900 | 4,698,162 | +0.70(+9.72%) |
Jul 20, 2020 | 7.360 | 7.430 | 6.880 | 7.200 | 1,939,724 | -0.25(-3.36%) |
Jul 17, 2020 | 7.790 | 7.860 | 7.200 | 7.450 | 2,483,300 | -0.33(-4.24%) |
Jul 16, 2020 | 7.450 | 7.950 | 7.280 | 7.780 | 2,724,202 | +0.24(+3.18%) |
Jul 15, 2020 | 7.630 | 7.780 | 7.150 | 7.540 | 1,936,294 | +0.27(+3.71%) |
Jul 14, 2020 | 6.720 | 7.580 | 6.350 | 7.270 | 4,056,133 | +0.50(+7.39%) |
Jul 13, 2020 | 7.060 | 7.150 | 6.760 | 6.770 | 2,589,020 | -0.29(-4.11%) |
Jul 10, 2020 | 6.090 | 7.380 | 6.060 | 7.060 | 5,172,200 | +0.86(+13.87%) |
Jul 09, 2020 | 6.640 | 6.660 | 6.050 | 6.200 | 2,998,806 | -0.42(-6.34%) |
Jul 08, 2020 | 6.230 | 6.670 | 6.080 | 6.620 | 2,245,008 | +0.39(+6.26%) |
Jul 07, 2020 | 5.730 | 6.370 | 5.610 | 6.230 | 3,879,210 | +0.36(+6.13%) |
Jul 06, 2020 | 5.740 | 5.960 | 5.580 | 5.870 | 2,806,748 | +0.28(+5.01%) |
Jul 02, 2020 | 5.790 | 5.970 | 5.300 | 5.590 | 2,791,700 | +0.01(+0.18%) |
Jul 01, 2020 | 4.760 | 5.700 | 4.760 | 5.580 | 5,697,303 | +0.83(+17.47%) |
Jun 30, 2020 | 4.710 | 4.870 | 4.590 | 4.750 | 2,463,997 | +0.05(+1.06%) |
Jun 29, 2020 | 4.160 | 4.700 | 4.130 | 4.700 | 2,854,906 | +0.41(+9.56%) |
Jun 26, 2020 | 4.410 | 4.470 | 4.070 | 4.290 | 2,865,700 | -0.20(-4.45%) |
Jun 25, 2020 | 4.430 | 4.582 | 4.350 | 4.490 | 2,332,107 | -0.07(-1.54%) |
Jun 24, 2020 | 4.740 | 4.870 | 4.420 | 4.560 | 2,828,996 | -0.37(-7.51%) |
Jun 23, 2020 | 4.630 | 5.100 | 4.600 | 4.930 | 2,667,282 | +0.36(+7.88%) |
Jun 22, 2020 | 4.830 | 4.830 | 4.450 | 4.570 | 2,456,242 | -0.34(-6.92%) |
Jun 19, 2020 | 5.060 | 5.080 | 4.780 | 4.910 | 3,664,500 | +0.02(+0.41%) |
Jun 18, 2020 | 4.810 | 5.180 | 4.800 | 4.890 | 2,493,183 | -0.17(-3.36%) |
Jun 17, 2020 | 5.350 | 5.350 | 4.820 | 5.060 | 2,790,058 | -0.30(-5.60%) |
Jun 16, 2020 | 5.450 | 5.570 | 4.850 | 5.360 | 4,073,752 | +0.64(+13.56%) |
Jun 15, 2020 | 4.350 | 4.830 | 4.250 | 4.720 | 2,822,607 | -0.08(-1.67%) |
Jun 12, 2020 | 4.400 | 4.890 | 4.330 | 4.800 | 5,020,600 | +0.80(+20.00%) |
Jun 11, 2020 | 4.330 | 4.640 | 4.000 | 4.000 | 5,985,965 | -1.21(-23.22%) |
Jun 10, 2020 | 6.280 | 6.490 | 5.140 | 5.210 | 5,067,454 | -0.92(-15.01%) |
Jun 09, 2020 | 7.370 | 7.600 | 6.090 | 6.130 | 5,641,387 | -1.77(-22.41%) |
Jun 08, 2020 | 6.650 | 7.980 | 6.650 | 7.900 | 8,284,729 | +1.41(+21.73%) |
Jun 05, 2020 | 5.410 | 6.940 | 5.295 | 6.490 | 11,176,000 | +1.53(+30.85%) |
Jun 04, 2020 | 3.920 | 5.080 | 3.890 | 4.960 | 6,724,662 | +1.09(+28.17%) |
Jun 03, 2020 | 3.850 | 4.027 | 3.820 | 3.870 | 3,037,859 | +0.14(+3.75%) |
Jun 02, 2020 | 3.380 | 3.780 | 3.290 | 3.730 | 3,783,995 | +0.47(+14.42%) |
Jun 01, 2020 | 3.260 | 3.510 | 3.180 | 3.260 | 2,143,686 | +0.03(+0.93%) |
May 29, 2020 | 3.350 | 3.460 | 3.180 | 3.230 | 2,379,100 | -0.11(-3.29%) |
May 28, 2020 | 3.860 | 3.860 | 3.300 | 3.340 | 1,973,654 | -0.45(-11.87%) |
May 27, 2020 | 3.910 | 4.040 | 3.450 | 3.790 | 3,102,010 | -0.05(-1.30%) |
May 26, 2020 | 3.280 | 3.980 | 3.280 | 3.840 | 6,070,856 | +0.81(+26.73%) |
May 22, 2020 | 3.040 | 3.075 | 2.930 | 3.030 | 999,600 | +0.01(+0.33%) |
May 21, 2020 | 2.900 | 3.100 | 2.860 | 3.020 | 1,588,371 | +0.11(+3.78%) |
May 20, 2020 | 2.790 | 3.030 | 2.750 | 2.910 | 1,918,692 | +0.18(+6.59%) |
May 19, 2020 | 2.800 | 2.890 | 2.690 | 2.730 | 1,478,753 | -0.06(-2.15%) |
May 18, 2020 | 2.680 | 2.845 | 2.665 | 2.790 | 1,786,748 | +0.22(+8.56%) |
May 15, 2020 | 2.630 | 2.650 | 2.520 | 2.570 | 1,201,100 | -0.06(-2.28%) |
May 14, 2020 | 2.530 | 2.630 | 2.320 | 2.630 | 1,931,770 | +0.05(+1.94%) |
May 13, 2020 | 2.760 | 2.760 | 2.510 | 2.580 | 1,765,892 | -0.16(-5.84%) |
May 12, 2020 | 2.840 | 2.910 | 2.730 | 2.740 | 1,456,822 | -0.09(-3.18%) |
May 11, 2020 | 2.880 | 2.940 | 2.700 | 2.830 | 1,582,833 | -0.07(-2.41%) |
May 08, 2020 | 2.830 | 2.920 | 2.610 | 2.900 | 2,486,800 | +0.22(+8.21%) |
May 07, 2020 | 2.780 | 2.850 | 2.560 | 2.680 | 2,375,399 | -0.02(-0.74%) |
May 06, 2020 | 2.900 | 3.000 | 2.680 | 2.700 | 2,134,572 | -0.20(-6.90%) |
May 05, 2020 | 3.120 | 3.270 | 2.870 | 2.900 | 2,944,376 | -0.06(-2.03%) |
May 04, 2020 | 2.780 | 2.975 | 2.550 | 2.960 | 2,890,407 | +0.14(+4.96%) |
May 01, 2020 | 3.080 | 3.190 | 2.660 | 2.820 | 3,941,000 | -0.40(-12.42%) |
Apr 30, 2020 | 3.000 | 3.400 | 2.620 | 3.220 | 5,051,310 | +0.33(+11.42%) |
Apr 29, 2020 | 2.390 | 2.900 | 2.200 | 2.890 | 6,566,540 | +0.31(+12.02%) |
Apr 28, 2020 | 2.180 | 2.590 | 2.170 | 2.580 | 4,961,014 | +0.46(+21.70%) |
Apr 27, 2020 | 2.120 | 2.190 | 1.920 | 2.120 | 2,807,555 | +0.07(+3.41%) |
Apr 24, 2020 | 2.140 | 2.250 | 2.000 | 2.050 | 2,192,700 | -0.06(-2.84%) |
Apr 23, 2020 | 1.920 | 2.150 | 1.920 | 2.110 | 2,239,487 | +0.16(+8.21%) |
Apr 22, 2020 | 2.060 | 2.080 | 1.930 | 1.950 | 1,943,637 | -0.05(-2.50%) |
Apr 21, 2020 | 1.920 | 2.100 | 1.870 | 2.000 | 3,041,950 | +0.04(+2.04%) |
Apr 20, 2020 | 2.040 | 2.135 | 1.880 | 1.960 | 2,963,813 | -0.12(-5.77%) |
Apr 17, 2020 | 2.210 | 2.210 | 1.910 | 2.080 | 2,970,700 | +0.06(+2.97%) |
Apr 16, 2020 | 2.370 | 2.400 | 2.000 | 2.020 | 3,435,977 | -0.35(-14.77%) |
Apr 15, 2020 | 2.450 | 2.450 | 2.110 | 2.370 | 2,992,685 | -0.15(-5.95%) |
Apr 14, 2020 | 2.470 | 2.920 | 2.450 | 2.520 | 5,257,212 | +0.13(+5.44%) |
Apr 13, 2020 | 2.530 | 2.780 | 2.070 | 2.390 | 6,303,766 | +0.09(+3.91%) |
Apr 09, 2020 | 1.600 | 2.380 | 1.560 | 2.300 | 8,092,200 | +0.81(+54.36%) |
Apr 08, 2020 | 1.450 | 1.540 | 1.380 | 1.490 | 1,777,754 | +0.12(+8.76%) |
Apr 07, 2020 | 1.500 | 1.530 | 1.320 | 1.370 | 2,841,298 | -0.04(-2.84%) |
Apr 06, 2020 | 1.520 | 1.620 | 1.390 | 1.410 | 1,435,267 | +0.01(+0.71%) |
Apr 03, 2020 | 1.460 | 1.520 | 1.260 | 1.400 | 1,691,700 | -0.04(-2.78%) |
Apr 02, 2020 | 1.450 | 1.580 | 1.400 | 1.440 | 879,132 | +0.02(+1.41%) |
Apr 01, 2020 | 1.600 | 1.610 | 1.410 | 1.420 | 1,569,969 | -0.20(-12.35%) |
Mar 31, 2020 | 1.620 | 1.710 | 1.600 | 1.620 | 878,941 | +0.02(+1.25%) |
Mar 30, 2020 | 1.790 | 1.840 | 1.570 | 1.600 | 1,415,596 | -0.16(-9.09%) |
Mar 27, 2020 | 1.910 | 1.910 | 1.700 | 1.760 | 1,102,000 | -0.15(-7.85%) |
Mar 26, 2020 | 1.810 | 2.070 | 1.810 | 1.910 | 2,698,471 | +0.08(+4.37%) |
Mar 25, 2020 | 1.720 | 1.920 | 1.600 | 1.830 | 1,812,168 | +0.19(+11.59%) |
Mar 24, 2020 | 1.680 | 1.760 | 1.580 | 1.640 | 1,315,494 | +0.11(+7.19%) |
Mar 23, 2020 | 1.630 | 1.630 | 1.400 | 1.530 | 986,438 | -0.09(-5.56%) |
Mar 20, 2020 | 1.940 | 1.950 | 1.550 | 1.620 | 3,103,700 | -0.23(-12.43%) |
Mar 19, 2020 | 1.640 | 1.890 | 1.380 | 1.850 | 3,310,697 | +0.33(+21.71%) |
Mar 18, 2020 | 1.330 | 1.520 | 1.300 | 1.520 | 1,597,556 | +0.15(+10.95%) |
Mar 17, 2020 | 1.310 | 1.440 | 1.150 | 1.370 | 2,435,209 | +0.12(+9.60%) |
Mar 16, 2020 | 1.900 | 1.900 | 1.200 | 1.250 | 6,913,823 | -0.80(-39.02%) |
Mar 13, 2020 | 2.500 | 2.600 | 1.910 | 2.050 | 3,032,700 | -0.22(-9.69%) |
Mar 12, 2020 | 1.660 | 2.620 | 1.610 | 2.270 | 5,124,147 | +0.38(+20.11%) |
Mar 11, 2020 | 2.100 | 2.210 | 1.880 | 1.890 | 2,119,373 | -0.31(-14.09%) |
Mar 10, 2020 | 2.280 | 2.279 | 2.000 | 2.200 | 2,371,044 | +0.15(+7.32%) |
Mar 09, 2020 | 2.380 | 2.550 | 2.040 | 2.050 | 2,046,964 | -0.55(-21.15%) |
Mar 06, 2020 | 2.550 | 2.810 | 2.500 | 2.600 | 2,725,300 | -0.02(-0.76%) |
Mar 05, 2020 | 2.500 | 2.750 | 2.450 | 2.620 | 2,707,525 | +0.05(+1.95%) |
Mar 04, 2020 | 2.480 | 2.670 | 2.360 | 2.570 | 3,844,020 | +0.15(+6.20%) |
Mar 03, 2020 | 2.720 | 2.720 | 2.410 | 2.420 | 4,030,488 | -0.23(-8.68%) |
Mar 02, 2020 | 2.840 | 2.880 | 2.430 | 2.650 | 4,259,566 | -0.20(-7.02%) |
Feb 28, 2020 | 2.910 | 3.190 | 2.820 | 2.850 | 4,596,500 | -0.19(-6.25%) |
Feb 27, 2020 | 3.070 | 3.360 | 2.890 | 3.040 | 3,958,916 | -0.18(-5.59%) |
Feb 26, 2020 | 3.250 | 3.550 | 3.130 | 3.220 | 5,614,484 | +0.11(+3.54%) |
Feb 25, 2020 | 4.370 | 4.380 | 2.790 | 3.110 | 20,403,744 | -2.61(-45.63%) |
Feb 24, 2020 | 5.740 | 5.800 | 5.460 | 5.720 | 2,444,730 | -0.23(-3.87%) |
Feb 21, 2020 | 6.230 | 6.247 | 5.920 | 5.950 | 1,486,900 | -0.30(-4.80%) |
Feb 20, 2020 | 6.260 | 6.470 | 6.130 | 6.250 | 1,937,832 | -0.04(-0.64%) |
Feb 19, 2020 | 5.940 | 6.460 | 5.900 | 6.290 | 1,799,023 | +0.39(+6.61%) |
Feb 18, 2020 | 5.450 | 5.990 | 5.410 | 5.900 | 3,253,147 | +0.40(+7.27%) |
Feb 14, 2020 | 5.700 | 5.900 | 5.495 | 5.500 | 1,922,600 | -0.31(-5.34%) |
Feb 13, 2020 | 6.030 | 6.030 | 5.700 | 5.810 | 1,498,988 | -0.26(-4.28%) |
Feb 12, 2020 | 5.820 | 6.104 | 5.721 | 6.070 | 1,774,248 | +0.29(+5.02%) |
Feb 11, 2020 | 5.670 | 5.890 | 5.470 | 5.780 | 2,052,723 | +0.16(+2.85%) |
Feb 10, 2020 | 6.470 | 6.470 | 5.490 | 5.620 | 3,981,627 | -0.89(-13.67%) |
Feb 07, 2020 | 6.400 | 6.580 | 6.270 | 6.510 | 1,058,700 | +0.09(+1.40%) |
Feb 06, 2020 | 6.440 | 6.590 | 6.250 | 6.420 | 1,046,971 | +0.10(+1.58%) |
Feb 05, 2020 | 6.160 | 6.550 | 6.160 | 6.320 | 2,035,150 | +0.20(+3.27%) |
Feb 04, 2020 | 6.100 | 6.370 | 6.100 | 6.120 | 1,546,388 | +0.04(+0.66%) |
Feb 03, 2020 | 6.310 | 6.310 | 5.930 | 6.080 | 2,017,707 | -0.18(-2.88%) |
Jan 31, 2020 | 6.520 | 6.530 | 6.200 | 6.260 | 1,515,200 | -0.29(-4.43%) |
Jan 30, 2020 | 6.400 | 6.620 | 6.230 | 6.550 | 1,461,254 | +0.02(+0.31%) |
Jan 29, 2020 | 6.910 | 7.150 | 6.520 | 6.530 | 2,562,522 | -0.31(-4.53%) |
Jan 28, 2020 | 7.600 | 7.700 | 6.820 | 6.840 | 3,560,519 | -0.82(-10.70%) |
Jan 27, 2020 | 7.610 | 7.780 | 7.410 | 7.660 | 1,017,305 | -0.11(-1.42%) |
Jan 24, 2020 | 8.520 | 8.590 | 7.690 | 7.770 | 2,509,800 | -0.78(-9.12%) |
Jan 23, 2020 | 9.000 | 9.047 | 8.530 | 8.550 | 1,697,253 | -0.51(-5.63%) |
Jan 22, 2020 | 9.180 | 9.190 | 8.940 | 9.060 | 721,677 | -0.12(-1.31%) |
Jan 21, 2020 | 9.510 | 9.540 | 8.840 | 9.180 | 1,558,473 | -0.24(-2.55%) |
Jan 17, 2020 | 9.380 | 9.582 | 9.200 | 9.420 | 1,621,400 | +0.09(+0.96%) |
Jan 16, 2020 | 9.340 | 9.720 | 9.180 | 9.330 | 2,701,654 | +0.19(+2.08%) |
Jan 15, 2020 | 8.030 | 9.380 | 8.030 | 9.140 | 4,856,304 | +1.07(+13.26%) |
Jan 14, 2020 | 8.070 | 8.190 | 7.980 | 8.070 | 717,307 | -0.04(-0.49%) |
Jan 13, 2020 | 8.050 | 8.140 | 7.950 | 8.110 | 652,637 | +0.07(+0.87%) |
Jan 10, 2020 | 8.050 | 8.100 | 7.860 | 8.040 | 954,100 | -0.01(-0.12%) |
Jan 09, 2020 | 8.250 | 8.290 | 7.800 | 8.050 | 1,797,140 | -0.15(-1.83%) |
Jan 08, 2020 | 8.330 | 8.480 | 8.120 | 8.200 | 1,088,809 | -0.13(-1.56%) |
Jan 07, 2020 | 8.380 | 8.470 | 8.240 | 8.330 | 1,537,365 | -0.08(-0.95%) |
Jan 06, 2020 | 8.200 | 8.480 | 8.130 | 8.410 | 834,672 | +0.18(+2.19%) |
Jan 03, 2020 | 8.430 | 8.485 | 8.160 | 8.230 | 827,600 | -0.27(-3.18%) |
Jan 02, 2020 | 8.700 | 8.700 | 8.350 | 8.500 | 1,115,285 | -0.08(-0.93%) |
Dec 31, 2019 | 8.300 | 8.786 | 8.180 | 8.580 | 962,200 | +0.27(+3.25%) |
Dec 30, 2019 | 8.140 | 8.530 | 8.110 | 8.310 | 1,288,078 | +0.09(+1.09%) |
Dec 27, 2019 | 8.280 | 8.350 | 8.080 | 8.220 | 681,400 | -0.06(-0.72%) |
Dec 26, 2019 | 8.530 | 8.650 | 8.150 | 8.280 | 1,000,156 | -0.23(-2.70%) |
Dec 24, 2019 | 8.500 | 8.680 | 8.350 | 8.510 | 771,200 | +0.03(+0.35%) |
Dec 23, 2019 | 8.770 | 8.830 | 8.270 | 8.480 | 1,804,264 | -0.29(-3.31%) |
Dec 20, 2019 | 8.580 | 8.870 | 8.560 | 8.770 | 2,832,000 | +0.19(+2.21%) |
Dec 19, 2019 | 8.490 | 8.740 | 8.330 | 8.580 | 1,759,398 | +0.14(+1.66%) |
Dec 18, 2019 | 8.180 | 8.500 | 8.080 | 8.440 | 2,429,469 | +0.30(+3.69%) |
Dec 17, 2019 | 7.390 | 8.490 | 7.290 | 8.140 | 5,165,135 | +0.65(+8.68%) |
Dec 16, 2019 | 7.580 | 7.980 | 7.490 | 7.490 | 1,851,807 | -0.07(-0.93%) |
Dec 13, 2019 | 7.640 | 7.665 | 7.440 | 7.560 | 909,000 | -0.08(-1.05%) |
Dec 12, 2019 | 7.390 | 7.680 | 7.300 | 7.640 | 1,140,807 | +0.28(+3.80%) |
Dec 11, 2019 | 7.270 | 7.410 | 7.160 | 7.360 | 1,142,736 | -0.02(-0.27%) |
Dec 10, 2019 | 7.540 | 7.660 | 7.280 | 7.380 | 1,507,728 | -0.20(-2.64%) |
Dec 09, 2019 | 7.790 | 7.790 | 7.500 | 7.580 | 1,447,595 | -0.27(-3.44%) |
Dec 06, 2019 | 7.580 | 7.990 | 7.570 | 7.850 | 1,479,000 | +0.30(+3.97%) |
Dec 05, 2019 | 8.070 | 8.130 | 7.410 | 7.550 | 2,730,631 | -0.50(-6.21%) |
Dec 04, 2019 | 8.210 | 8.410 | 8.010 | 8.050 | 1,337,966 | -0.22(-2.66%) |
Dec 03, 2019 | 8.290 | 8.340 | 8.010 | 8.270 | 1,495,478 | -0.12(-1.43%) |
Dec 02, 2019 | 8.540 | 8.740 | 8.390 | 8.390 | 1,157,077 | -0.06(-0.71%) |
Nov 29, 2019 | 8.480 | 8.620 | 8.400 | 8.450 | 460,600 | -0.13(-1.52%) |
Nov 27, 2019 | 8.430 | 8.630 | 8.390 | 8.580 | 843,900 | +0.22(+2.63%) |
Nov 26, 2019 | 8.840 | 8.840 | 8.300 | 8.360 | 1,432,550 | -0.47(-5.32%) |
Nov 25, 2019 | 8.590 | 8.950 | 8.530 | 8.830 | 1,208,126 | +0.28(+3.27%) |
Nov 22, 2019 | 8.380 | 8.710 | 8.380 | 8.550 | 855,600 | +0.08(+0.94%) |
Nov 21, 2019 | 8.260 | 8.690 | 8.190 | 8.470 | 1,280,950 | +0.17(+2.05%) |
Nov 20, 2019 | 8.380 | 8.760 | 8.230 | 8.300 | 1,969,628 | -0.03(-0.36%) |
Nov 19, 2019 | 8.280 | 8.390 | 7.840 | 8.330 | 2,028,336 | +0.28(+3.48%) |
Nov 18, 2019 | 8.610 | 8.660 | 7.820 | 8.050 | 2,876,734 | -0.58(-6.72%) |
Nov 15, 2019 | 8.580 | 8.870 | 8.560 | 8.630 | 1,664,900 | +0.08(+0.94%) |
Nov 14, 2019 | 8.650 | 9.020 | 8.530 | 8.550 | 1,701,526 | -0.11(-1.27%) |
Nov 13, 2019 | 9.420 | 9.440 | 8.630 | 8.660 | 2,902,751 | -0.84(-8.84%) |
Nov 12, 2019 | 9.050 | 9.860 | 9.050 | 9.500 | 2,170,273 | +0.27(+2.93%) |
Nov 11, 2019 | 8.460 | 9.440 | 8.320 | 9.230 | 3,358,105 | -0.11(-1.18%) |
Nov 08, 2019 | 9.570 | 9.650 | 8.840 | 9.340 | 2,864,700 | -0.33(-3.41%) |
Nov 07, 2019 | 9.780 | 10.14 | 9.620 | 9.670 | 1,712,069 | +0.06(+0.62%) |
Nov 06, 2019 | 10.16 | 10.23 | 9.610 | 9.610 | 1,703,221 | -0.52(-5.13%) |
Nov 05, 2019 | 9.900 | 10.42 | 9.900 | 10.13 | 1,916,149 | +0.13(+1.30%) |
Nov 04, 2019 | 9.800 | 10.04 | 9.610 | 10.00 | 1,816,415 | +0.27(+2.77%) |
Nov 01, 2019 | 9.680 | 9.905 | 9.270 | 9.730 | 3,002,300 | +0.10(+1.04%) |
Oct 31, 2019 | 10.29 | 10.33 | 9.540 | 9.630 | 3,740,051 | -0.53(-5.22%) |
Oct 30, 2019 | 12.69 | 12.95 | 10.15 | 10.16 | 8,226,908 | -5.38(-34.62%) |
Oct 29, 2019 | 16.77 | 16.90 | 15.51 | 15.54 | 1,408,371 | -1.28(-7.61%) |
Oct 28, 2019 | 16.38 | 16.94 | 16.35 | 16.82 | 682,681 | +0.52(+3.19%) |
Oct 25, 2019 | 15.64 | 16.41 | 15.60 | 16.30 | 579,800 | +0.57(+3.62%) |
Oct 24, 2019 | 16.43 | 16.43 | 15.54 | 15.73 | 711,398 | -0.52(-3.20%) |
Oct 23, 2019 | 16.13 | 16.29 | 15.87 | 16.25 | 491,275 | +0.15(+0.93%) |
Oct 22, 2019 | 16.02 | 16.26 | 15.67 | 16.10 | 592,928 | +0.09(+0.56%) |
Oct 21, 2019 | 16.03 | 16.40 | 15.86 | 16.01 | 587,627 | +0.15(+0.95%) |
Oct 18, 2019 | 15.95 | 16.12 | 15.63 | 15.86 | 517,300 | -0.19(-1.18%) |
Oct 17, 2019 | 16.39 | 16.74 | 16.03 | 16.05 | 777,938 | -0.22(-1.35%) |
Oct 16, 2019 | 15.59 | 16.30 | 15.54 | 16.27 | 729,450 | +0.64(+4.09%) |
Oct 15, 2019 | 15.87 | 16.16 | 15.56 | 15.63 | 863,807 | -0.13(-0.82%) |
Oct 14, 2019 | 15.66 | 15.82 | 15.20 | 15.76 | 512,175 | -0.07(-0.44%) |
Oct 11, 2019 | 15.12 | 15.97 | 15.12 | 15.83 | 1,104,700 | +0.90(+6.03%) |
Oct 10, 2019 | 15.21 | 15.33 | 14.81 | 14.93 | 409,942 | -0.20(-1.32%) |
Oct 09, 2019 | 15.21 | 15.31 | 14.95 | 15.13 | 484,500 | +0.01(+0.07%) |
Oct 08, 2019 | 15.71 | 15.84 | 15.11 | 15.12 | 836,207 | -0.69(-4.36%) |
Oct 07, 2019 | 15.07 | 15.93 | 15.07 | 15.81 | 1,114,160 | +0.61(+4.01%) |
Oct 04, 2019 | 14.83 | 15.21 | 14.82 | 15.20 | 404,400 | +0.40(+2.70%) |
Oct 03, 2019 | 14.92 | 14.95 | 14.27 | 14.80 | 437,691 | -0.21(-1.40%) |
Oct 02, 2019 | 15.33 | 15.33 | 14.88 | 15.01 | 580,555 | -0.49(-3.16%) |