Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 6.980 | 6.990 | 6.410 | 6.720 | 2,187,700 | +0.09(+1.36%) |
Oct 29, 2020 | 6.430 | 6.660 | 6.330 | 6.630 | 2,211,753 | +0.14(+2.16%) |
Oct 28, 2020 | 6.480 | 6.700 | 6.470 | 6.490 | 1,307,037 | -0.30(-4.42%) |
Oct 27, 2020 | 7.100 | 7.146 | 6.780 | 6.790 | 2,028,970 | -0.40(-5.56%) |
Oct 26, 2020 | 7.140 | 7.280 | 7.060 | 7.190 | 1,738,552 | -0.17(-2.31%) |
Oct 23, 2020 | 7.450 | 7.740 | 7.300 | 7.360 | 2,041,200 | -0.03(-0.41%) |
Oct 22, 2020 | 6.990 | 7.410 | 6.950 | 7.390 | 2,623,533 | +0.59(+8.68%) |
Oct 21, 2020 | 6.680 | 6.970 | 6.640 | 6.800 | 1,689,473 | +0.13(+1.95%) |
Oct 20, 2020 | 6.760 | 6.960 | 6.660 | 6.670 | 2,268,590 | +0.01(+0.15%) |
Oct 19, 2020 | 6.820 | 6.820 | 6.620 | 6.660 | 1,243,305 | -0.11(-1.62%) |
Oct 16, 2020 | 6.920 | 7.060 | 6.760 | 6.770 | 1,209,300 | -0.11(-1.60%) |
Oct 15, 2020 | 6.590 | 6.940 | 6.590 | 6.880 | 1,548,872 | +0.08(+1.18%) |
Oct 14, 2020 | 6.950 | 7.010 | 6.790 | 6.800 | 981,758 | -0.08(-1.16%) |
Oct 13, 2020 | 6.810 | 6.970 | 6.640 | 6.880 | 1,465,494 | -0.03(-0.43%) |
Oct 12, 2020 | 6.830 | 7.060 | 6.830 | 6.910 | 1,134,485 | +0.06(+0.88%) |
Oct 09, 2020 | 6.900 | 6.950 | 6.755 | 6.850 | 1,423,600 | +0.05(+0.74%) |
Oct 08, 2020 | 6.680 | 6.930 | 6.620 | 6.800 | 2,329,344 | +0.21(+3.19%) |
Oct 07, 2020 | 6.320 | 6.630 | 6.250 | 6.590 | 1,993,604 | +0.41(+6.63%) |
Oct 06, 2020 | 6.480 | 6.550 | 6.150 | 6.180 | 2,225,742 | -0.20(-3.13%) |
Oct 05, 2020 | 6.420 | 6.500 | 6.230 | 6.380 | 2,242,710 | +0.10(+1.59%) |
Oct 02, 2020 | 5.750 | 6.295 | 5.730 | 6.280 | 1,937,300 | +0.21(+3.46%) |
Oct 01, 2020 | 5.850 | 6.090 | 5.660 | 6.070 | 2,318,539 | +0.30(+5.20%) |
Sep 30, 2020 | 5.580 | 5.910 | 5.550 | 5.770 | 1,980,425 | +0.19(+3.41%) |
Sep 29, 2020 | 5.590 | 5.620 | 5.370 | 5.580 | 2,041,493 | -0.02(-0.36%) |
Sep 28, 2020 | 5.170 | 5.690 | 5.150 | 5.600 | 2,869,918 | +0.56(+11.11%) |
Sep 25, 2020 | 5.030 | 5.195 | 4.980 | 5.040 | 1,705,600 | -0.07(-1.37%) |
Sep 24, 2020 | 5.030 | 5.315 | 4.820 | 5.110 | 2,617,536 | +0.01(+0.20%) |
Sep 23, 2020 | 5.410 | 5.500 | 5.100 | 5.100 | 2,212,283 | -0.31(-5.73%) |
Sep 22, 2020 | 5.410 | 5.530 | 5.310 | 5.410 | 2,111,351 | +0.02(+0.37%) |
Sep 21, 2020 | 5.560 | 5.700 | 5.330 | 5.390 | 3,401,957 | -0.45(-7.71%) |
Sep 18, 2020 | 6.270 | 6.270 | 5.750 | 5.840 | 6,991,400 | -0.43(-6.86%) |
Sep 17, 2020 | 6.510 | 6.630 | 6.250 | 6.270 | 3,210,012 | -0.46(-6.84%) |
Sep 16, 2020 | 7.680 | 7.680 | 6.600 | 6.730 | 7,118,223 | -1.01(-13.05%) |
Sep 15, 2020 | 7.890 | 7.990 | 7.710 | 7.740 | 623,984 | -0.05(-0.64%) |
Sep 14, 2020 | 7.520 | 7.825 | 7.457 | 7.790 | 699,188 | +0.30(+4.01%) |
Sep 11, 2020 | 7.430 | 7.620 | 7.320 | 7.490 | 874,100 | +0.07(+0.94%) |
Sep 10, 2020 | 7.890 | 7.975 | 7.410 | 7.420 | 953,065 | -0.37(-4.75%) |
Sep 09, 2020 | 7.820 | 7.930 | 7.580 | 7.790 | 1,005,025 | +0.04(+0.52%) |
Sep 08, 2020 | 7.950 | 7.990 | 7.740 | 7.750 | 1,142,695 | -0.31(-3.85%) |
Sep 04, 2020 | 8.340 | 8.355 | 7.930 | 8.060 | 1,416,600 | -0.07(-0.86%) |
Sep 03, 2020 | 8.500 | 8.530 | 7.950 | 8.130 | 1,568,337 | -0.38(-4.47%) |
Sep 02, 2020 | 8.000 | 8.530 | 8.000 | 8.510 | 1,932,269 | +0.53(+6.64%) |
Sep 01, 2020 | 7.680 | 8.040 | 7.480 | 7.980 | 1,182,826 | +0.20(+2.57%) |
Aug 31, 2020 | 7.900 | 7.950 | 7.750 | 7.780 | 1,202,173 | -0.18(-2.26%) |
Aug 28, 2020 | 7.630 | 8.000 | 7.565 | 7.960 | 1,229,000 | +0.35(+4.60%) |
Aug 27, 2020 | 7.590 | 7.745 | 7.470 | 7.610 | 1,327,565 | +0.14(+1.87%) |
Aug 26, 2020 | 7.450 | 7.545 | 7.330 | 7.470 | 859,157 | +0.01(+0.13%) |
Aug 25, 2020 | 7.560 | 7.600 | 7.400 | 7.460 | 1,280,345 | +0.08(+1.08%) |
Aug 24, 2020 | 7.040 | 7.380 | 6.900 | 7.380 | 1,258,091 | +0.47(+6.80%) |
Aug 21, 2020 | 7.030 | 7.120 | 6.870 | 6.910 | 1,235,400 | -0.24(-3.36%) |
Aug 20, 2020 | 7.120 | 7.250 | 7.040 | 7.150 | 902,821 | -0.11(-1.52%) |
Aug 19, 2020 | 7.300 | 7.470 | 7.220 | 7.260 | 1,009,256 | -0.05(-0.68%) |
Aug 18, 2020 | 7.740 | 7.880 | 7.300 | 7.310 | 1,236,867 | -0.43(-5.56%) |
Aug 17, 2020 | 7.980 | 8.010 | 7.635 | 7.740 | 1,285,791 | -0.21(-2.64%) |
Aug 14, 2020 | 7.850 | 8.030 | 7.760 | 7.950 | 1,243,900 | +0.01(+0.13%) |
Aug 13, 2020 | 8.010 | 8.130 | 7.930 | 7.940 | 1,325,475 | -0.18(-2.22%) |
Aug 12, 2020 | 8.200 | 8.237 | 7.980 | 8.120 | 1,968,481 | +0.13(+1.63%) |
Aug 11, 2020 | 7.780 | 8.165 | 7.740 | 7.990 | 2,453,228 | +0.44(+5.83%) |
Aug 10, 2020 | 7.230 | 7.660 | 7.182 | 7.550 | 2,443,000 | +0.40(+5.59%) |
Aug 07, 2020 | 6.810 | 7.160 | 6.630 | 7.150 | 1,817,800 | +0.24(+3.47%) |
Aug 06, 2020 | 6.970 | 7.235 | 6.790 | 6.910 | 2,031,375 | -0.02(-0.29%) |
Aug 05, 2020 | 6.780 | 7.020 | 6.745 | 6.930 | 2,948,709 | +0.23(+3.43%) |
Aug 04, 2020 | 6.790 | 6.900 | 6.540 | 6.700 | 3,410,343 | -0.18(-2.62%) |
Aug 03, 2020 | 7.140 | 7.180 | 6.635 | 6.880 | 2,780,769 | -0.18(-2.55%) |
Jul 31, 2020 | 7.160 | 7.220 | 6.390 | 7.060 | 3,356,600 | -0.03(-0.42%) |
Jul 30, 2020 | 7.760 | 7.830 | 7.050 | 7.090 | 2,241,027 | -0.92(-11.49%) |
Jul 29, 2020 | 7.950 | 8.150 | 7.910 | 8.010 | 944,273 | +0.15(+1.91%) |
Jul 28, 2020 | 7.830 | 7.950 | 7.710 | 7.860 | 910,558 | +0.00(+0.00%) |
Jul 27, 2020 | 7.440 | 7.880 | 7.390 | 7.860 | 1,203,935 | +0.37(+4.94%) |
Jul 24, 2020 | 7.690 | 7.790 | 7.445 | 7.490 | 1,027,500 | -0.27(-3.48%) |
Jul 23, 2020 | 7.600 | 7.860 | 7.510 | 7.760 | 1,364,037 | +0.17(+2.24%) |
Jul 22, 2020 | 7.320 | 7.720 | 7.320 | 7.590 | 767,395 | +0.19(+2.57%) |
Jul 21, 2020 | 7.360 | 7.580 | 7.260 | 7.400 | 1,454,675 | +0.20(+2.78%) |
Jul 20, 2020 | 7.120 | 7.260 | 7.030 | 7.200 | 1,259,183 | +0.03(+0.42%) |
Jul 17, 2020 | 7.460 | 7.625 | 7.120 | 7.170 | 1,488,700 | -0.29(-3.89%) |
Jul 16, 2020 | 7.370 | 7.565 | 7.200 | 7.460 | 1,464,744 | +0.02(+0.27%) |
Jul 15, 2020 | 7.540 | 7.590 | 7.130 | 7.440 | 1,628,824 | +0.18(+2.48%) |
Jul 14, 2020 | 6.890 | 7.280 | 6.710 | 7.260 | 1,240,035 | +0.38(+5.52%) |
Jul 13, 2020 | 6.920 | 7.110 | 6.720 | 6.880 | 1,466,898 | +0.04(+0.58%) |
Jul 10, 2020 | 6.490 | 6.880 | 6.415 | 6.840 | 1,509,400 | +0.37(+5.72%) |
Jul 09, 2020 | 7.110 | 7.200 | 6.460 | 6.470 | 2,225,627 | -0.64(-9.00%) |
Jul 08, 2020 | 7.110 | 7.250 | 6.920 | 7.110 | 1,288,724 | -0.08(-1.11%) |
Jul 07, 2020 | 7.350 | 7.460 | 7.175 | 7.190 | 1,369,295 | -0.32(-4.26%) |
Jul 06, 2020 | 7.590 | 7.630 | 7.250 | 7.510 | 1,146,845 | +0.20(+2.74%) |
Jul 02, 2020 | 7.520 | 7.690 | 7.280 | 7.310 | 1,336,500 | +0.08(+1.11%) |
Jul 01, 2020 | 7.580 | 7.815 | 7.200 | 7.230 | 1,683,224 | -0.37(-4.87%) |
Jun 30, 2020 | 7.630 | 7.740 | 7.400 | 7.600 | 1,696,701 | -0.14(-1.81%) |
Jun 29, 2020 | 7.360 | 7.975 | 7.330 | 7.740 | 2,172,038 | +0.58(+8.10%) |
Jun 26, 2020 | 7.410 | 7.440 | 7.080 | 7.160 | 2,239,500 | -0.36(-4.79%) |
Jun 25, 2020 | 6.960 | 7.520 | 6.810 | 7.520 | 1,898,491 | +0.44(+6.21%) |
Jun 24, 2020 | 7.310 | 7.355 | 6.920 | 7.080 | 2,009,244 | -0.41(-5.47%) |
Jun 23, 2020 | 7.650 | 7.680 | 7.320 | 7.490 | 1,273,176 | +0.02(+0.27%) |
Jun 22, 2020 | 7.350 | 7.505 | 7.140 | 7.470 | 1,377,724 | +0.09(+1.22%) |
Jun 19, 2020 | 7.230 | 7.440 | 7.080 | 7.380 | 2,817,600 | +0.37(+5.28%) |
Jun 18, 2020 | 7.150 | 7.300 | 6.960 | 7.010 | 1,301,898 | -0.26(-3.58%) |
Jun 17, 2020 | 7.710 | 7.710 | 7.260 | 7.270 | 1,283,614 | -0.49(-6.31%) |
Jun 16, 2020 | 8.270 | 8.280 | 7.530 | 7.760 | 1,976,074 | -0.01(-0.13%) |
Jun 15, 2020 | 7.300 | 7.870 | 7.030 | 7.770 | 1,824,745 | -0.01(-0.13%) |
Jun 12, 2020 | 7.620 | 7.980 | 7.350 | 7.780 | 1,744,900 | +0.66(+9.27%) |
Jun 11, 2020 | 7.445 | 7.850 | 7.085 | 7.120 | 2,307,543 | -1.19(-14.32%) |
Jun 10, 2020 | 8.710 | 8.880 | 8.025 | 8.310 | 2,379,402 | -0.50(-5.68%) |
Jun 09, 2020 | 8.810 | 8.960 | 8.660 | 8.810 | 2,377,191 | -0.41(-4.45%) |
Jun 08, 2020 | 8.840 | 9.245 | 8.830 | 9.220 | 2,339,544 | +0.47(+5.37%) |
Jun 05, 2020 | 9.000 | 9.620 | 8.350 | 8.750 | 3,478,600 | +0.43(+5.17%) |
Jun 04, 2020 | 8.310 | 8.580 | 8.170 | 8.320 | 2,296,135 | -0.09(-1.07%) |
Jun 03, 2020 | 8.040 | 8.585 | 8.000 | 8.410 | 2,410,475 | +0.61(+7.82%) |
Jun 02, 2020 | 7.700 | 7.850 | 7.565 | 7.800 | 1,414,734 | +0.26(+3.45%) |
Jun 01, 2020 | 7.210 | 7.805 | 7.170 | 7.540 | 2,129,357 | +0.43(+6.05%) |
May 29, 2020 | 7.240 | 7.400 | 6.800 | 7.110 | 2,544,100 | -0.31(-4.18%) |
May 28, 2020 | 8.000 | 8.000 | 7.370 | 7.420 | 2,087,956 | -0.49(-6.19%) |
May 27, 2020 | 7.850 | 7.960 | 7.360 | 7.910 | 4,308,754 | +0.41(+5.47%) |
May 26, 2020 | 7.470 | 8.030 | 7.360 | 7.500 | 3,716,194 | +0.56(+8.07%) |
May 22, 2020 | 6.810 | 6.990 | 6.570 | 6.940 | 2,532,300 | +0.18(+2.66%) |
May 21, 2020 | 6.840 | 7.040 | 6.690 | 6.760 | 2,177,444 | -0.03(-0.44%) |
May 20, 2020 | 6.610 | 6.890 | 6.610 | 6.790 | 2,450,610 | +0.36(+5.60%) |
May 19, 2020 | 6.570 | 6.995 | 6.430 | 6.430 | 4,635,245 | -0.21(-3.16%) |
May 18, 2020 | 6.100 | 6.730 | 6.090 | 6.640 | 4,342,393 | +0.92(+16.08%) |
May 15, 2020 | 5.300 | 5.750 | 5.190 | 5.720 | 3,854,600 | +0.36(+6.72%) |
May 14, 2020 | 4.650 | 5.440 | 4.550 | 5.360 | 3,047,928 | +0.46(+9.39%) |
May 13, 2020 | 5.240 | 5.250 | 4.750 | 4.900 | 2,626,191 | -0.37(-7.02%) |
May 12, 2020 | 5.670 | 5.890 | 5.260 | 5.270 | 2,230,191 | -0.35(-6.23%) |
May 11, 2020 | 5.750 | 5.930 | 5.487 | 5.620 | 3,075,274 | -0.34(-5.70%) |
May 08, 2020 | 4.630 | 6.100 | 4.610 | 5.960 | 12,397,600 | +1.70(+39.91%) |
May 07, 2020 | 4.200 | 4.420 | 4.120 | 4.260 | 1,836,426 | +0.16(+3.90%) |
May 06, 2020 | 4.070 | 4.260 | 3.930 | 4.100 | 1,333,334 | +0.14(+3.54%) |
May 05, 2020 | 4.150 | 4.400 | 3.900 | 3.960 | 1,695,612 | +0.00(+0.00%) |
May 04, 2020 | 4.000 | 4.230 | 3.870 | 3.960 | 2,130,485 | -0.23(-5.49%) |
May 01, 2020 | 4.100 | 4.275 | 3.930 | 4.190 | 2,502,000 | -0.13(-3.01%) |
Apr 30, 2020 | 4.390 | 4.500 | 4.110 | 4.320 | 2,973,811 | -0.20(-4.42%) |
Apr 29, 2020 | 4.050 | 4.670 | 4.050 | 4.520 | 3,037,393 | +0.65(+16.80%) |
Apr 28, 2020 | 3.950 | 4.050 | 3.700 | 3.870 | 2,513,993 | +0.12(+3.20%) |
Apr 27, 2020 | 3.600 | 3.880 | 3.420 | 3.750 | 2,333,619 | +0.15(+4.17%) |
Apr 24, 2020 | 3.620 | 3.765 | 3.500 | 3.600 | 1,785,500 | +0.08(+2.27%) |
Apr 23, 2020 | 3.280 | 3.630 | 3.280 | 3.520 | 2,301,733 | +0.26(+7.98%) |
Apr 22, 2020 | 3.700 | 3.700 | 3.230 | 3.260 | 2,118,359 | -0.20(-5.78%) |
Apr 21, 2020 | 3.520 | 3.710 | 3.450 | 3.460 | 2,001,351 | -0.24(-6.49%) |
Apr 20, 2020 | 3.590 | 3.915 | 3.510 | 3.700 | 1,455,077 | -0.04(-1.07%) |
Apr 17, 2020 | 3.580 | 3.980 | 3.500 | 3.740 | 2,347,100 | +0.43(+12.99%) |
Apr 16, 2020 | 3.610 | 3.610 | 3.290 | 3.310 | 1,924,654 | -0.30(-8.31%) |
Apr 15, 2020 | 3.600 | 3.760 | 3.430 | 3.610 | 1,958,207 | -0.21(-5.50%) |
Apr 14, 2020 | 3.960 | 4.250 | 3.705 | 3.820 | 2,689,264 | +0.00(+0.00%) |
Apr 13, 2020 | 4.230 | 4.330 | 3.710 | 3.820 | 2,858,375 | -0.41(-9.69%) |
Apr 09, 2020 | 3.950 | 4.630 | 3.910 | 4.230 | 5,491,500 | +0.57(+15.57%) |
Apr 08, 2020 | 3.150 | 3.700 | 3.010 | 3.660 | 3,513,482 | +0.63(+20.79%) |
Apr 07, 2020 | 3.400 | 3.500 | 2.985 | 3.030 | 3,442,906 | -0.06(-1.94%) |
Apr 06, 2020 | 3.070 | 3.160 | 2.940 | 3.090 | 2,461,964 | +0.35(+12.77%) |
Apr 03, 2020 | 3.210 | 3.220 | 2.720 | 2.740 | 3,152,600 | -0.49(-15.17%) |
Apr 02, 2020 | 3.250 | 3.460 | 3.180 | 3.230 | 1,087,561 | -0.08(-2.42%) |
Apr 01, 2020 | 3.400 | 3.525 | 3.240 | 3.310 | 1,840,406 | -0.30(-8.31%) |
Mar 31, 2020 | 3.630 | 3.980 | 3.530 | 3.610 | 2,570,723 | -0.01(-0.28%) |
Mar 30, 2020 | 3.720 | 3.820 | 3.500 | 3.620 | 1,769,038 | -0.16(-4.23%) |
Mar 27, 2020 | 4.150 | 4.200 | 3.700 | 3.780 | 2,972,800 | -0.66(-14.86%) |
Mar 26, 2020 | 4.200 | 4.540 | 3.845 | 4.440 | 2,463,718 | +0.24(+5.71%) |
Mar 25, 2020 | 4.290 | 4.630 | 3.810 | 4.200 | 3,335,066 | +0.14(+3.45%) |
Mar 24, 2020 | 3.050 | 4.154 | 3.010 | 4.060 | 5,414,469 | +1.29(+46.57%) |
Mar 23, 2020 | 3.100 | 3.160 | 2.500 | 2.770 | 3,984,486 | -0.21(-7.05%) |
Mar 20, 2020 | 3.080 | 3.440 | 2.870 | 2.980 | 6,122,700 | +0.01(+0.34%) |
Mar 19, 2020 | 2.950 | 3.140 | 2.805 | 2.970 | 3,480,821 | -0.08(-2.62%) |
Mar 18, 2020 | 3.660 | 3.680 | 3.000 | 3.050 | 3,149,555 | -0.79(-20.57%) |
Mar 17, 2020 | 4.410 | 4.450 | 3.730 | 3.840 | 3,126,959 | -0.46(-10.70%) |
Mar 16, 2020 | 3.300 | 5.140 | 3.300 | 4.300 | 2,718,093 | -0.62(-12.60%) |
Mar 13, 2020 | 4.450 | 4.940 | 4.070 | 4.920 | 2,605,900 | +0.90(+22.39%) |
Mar 12, 2020 | 4.360 | 4.770 | 4.000 | 4.020 | 3,104,395 | -0.86(-17.62%) |
Mar 11, 2020 | 4.800 | 5.070 | 4.500 | 4.880 | 3,571,797 | -0.10(-2.01%) |
Mar 10, 2020 | 4.940 | 5.000 | 4.580 | 4.980 | 2,208,480 | +0.31(+6.64%) |
Mar 09, 2020 | 4.560 | 4.960 | 4.500 | 4.670 | 3,120,245 | -0.47(-9.14%) |
Mar 06, 2020 | 5.430 | 5.780 | 5.030 | 5.140 | 2,698,600 | -0.61(-10.61%) |
Mar 05, 2020 | 6.120 | 6.140 | 5.740 | 5.750 | 2,995,272 | -0.63(-9.87%) |
Mar 04, 2020 | 6.240 | 6.410 | 5.970 | 6.380 | 1,780,638 | +0.38(+6.33%) |
Mar 03, 2020 | 6.400 | 6.640 | 5.970 | 6.000 | 2,155,769 | -0.40(-6.25%) |
Mar 02, 2020 | 6.360 | 6.490 | 5.950 | 6.400 | 3,164,824 | +0.07(+1.11%) |
Feb 28, 2020 | 5.830 | 6.350 | 5.830 | 6.330 | 2,561,700 | +0.16(+2.59%) |
Feb 27, 2020 | 6.080 | 6.610 | 5.770 | 6.170 | 2,964,994 | -0.21(-3.29%) |
Feb 26, 2020 | 6.760 | 6.870 | 6.310 | 6.380 | 1,820,304 | -0.18(-2.74%) |
Feb 25, 2020 | 7.360 | 7.450 | 6.530 | 6.560 | 3,492,998 | -0.84(-11.35%) |
Feb 24, 2020 | 7.640 | 7.700 | 7.360 | 7.400 | 1,921,261 | -0.60(-7.50%) |
Feb 21, 2020 | 8.170 | 8.210 | 7.912 | 8.000 | 1,179,600 | -0.23(-2.79%) |
Feb 20, 2020 | 7.830 | 8.370 | 7.830 | 8.230 | 1,793,861 | +0.31(+3.91%) |
Feb 19, 2020 | 8.270 | 8.430 | 7.890 | 7.920 | 2,730,135 | -0.35(-4.23%) |
Feb 18, 2020 | 8.750 | 8.780 | 8.010 | 8.270 | 3,344,178 | -0.50(-5.70%) |
Feb 14, 2020 | 10.31 | 10.40 | 8.576 | 8.770 | 5,076,600 | -1.45(-14.19%) |
Feb 13, 2020 | 10.14 | 10.31 | 10.01 | 10.22 | 1,275,626 | -0.12(-1.16%) |
Feb 12, 2020 | 10.08 | 10.62 | 10.07 | 10.34 | 1,584,667 | +0.50(+5.08%) |
Feb 11, 2020 | 9.510 | 9.940 | 9.280 | 9.840 | 1,398,241 | +0.30(+3.14%) |
Feb 10, 2020 | 9.590 | 9.680 | 9.460 | 9.540 | 962,950 | -0.15(-1.55%) |
Feb 07, 2020 | 9.720 | 9.770 | 9.470 | 9.690 | 985,000 | -0.16(-1.62%) |
Feb 06, 2020 | 10.28 | 10.30 | 9.760 | 9.850 | 1,335,515 | -0.33(-3.24%) |
Feb 05, 2020 | 9.970 | 10.37 | 9.970 | 10.18 | 1,571,536 | +0.38(+3.88%) |
Feb 04, 2020 | 9.690 | 10.01 | 9.630 | 9.800 | 1,168,873 | +0.35(+3.70%) |
Feb 03, 2020 | 9.290 | 9.690 | 9.290 | 9.450 | 1,533,759 | +0.21(+2.27%) |
Jan 31, 2020 | 9.280 | 9.350 | 9.045 | 9.240 | 1,265,100 | -0.17(-1.81%) |
Jan 30, 2020 | 9.250 | 9.440 | 9.173 | 9.410 | 1,230,000 | -0.03(-0.32%) |
Jan 29, 2020 | 9.570 | 9.850 | 9.420 | 9.440 | 1,304,853 | -0.12(-1.26%) |
Jan 28, 2020 | 9.640 | 10.01 | 9.440 | 9.560 | 1,835,894 | +0.17(+1.81%) |
Jan 27, 2020 | 9.020 | 9.525 | 8.930 | 9.390 | 2,031,806 | +0.08(+0.86%) |
Jan 24, 2020 | 9.750 | 9.790 | 9.200 | 9.310 | 1,240,600 | -0.19(-2.00%) |
Jan 23, 2020 | 9.240 | 9.540 | 8.935 | 9.500 | 1,458,285 | +0.16(+1.71%) |
Jan 22, 2020 | 9.390 | 9.580 | 9.320 | 9.340 | 957,874 | -0.05(-0.53%) |
Jan 21, 2020 | 9.550 | 9.620 | 9.300 | 9.390 | 765,243 | -0.24(-2.49%) |
Jan 17, 2020 | 9.660 | 9.705 | 9.470 | 9.630 | 924,400 | +0.05(+0.52%) |
Jan 16, 2020 | 9.440 | 9.725 | 9.390 | 9.580 | 1,047,335 | +0.25(+2.68%) |
Jan 15, 2020 | 9.110 | 9.340 | 8.990 | 9.330 | 1,169,267 | +0.14(+1.52%) |
Jan 14, 2020 | 9.040 | 9.410 | 8.940 | 9.190 | 1,360,522 | +0.14(+1.55%) |
Jan 13, 2020 | 9.100 | 9.110 | 8.800 | 9.050 | 1,071,264 | -0.09(-0.98%) |
Jan 10, 2020 | 9.490 | 9.540 | 9.100 | 9.140 | 1,387,400 | -0.37(-3.89%) |
Jan 09, 2020 | 9.760 | 9.840 | 9.490 | 9.510 | 1,380,473 | -0.13(-1.35%) |
Jan 08, 2020 | 10.20 | 10.20 | 9.620 | 9.640 | 3,110,554 | -0.58(-5.68%) |
Jan 07, 2020 | 9.860 | 10.34 | 9.860 | 10.22 | 1,509,725 | +0.30(+3.02%) |
Jan 06, 2020 | 10.08 | 10.22 | 9.800 | 9.920 | 1,864,553 | -0.38(-3.69%) |
Jan 03, 2020 | 10.80 | 10.80 | 10.15 | 10.30 | 1,991,300 | -0.67(-6.11%) |
Jan 02, 2020 | 10.95 | 10.99 | 10.65 | 10.97 | 1,156,583 | +0.21(+1.95%) |
Dec 31, 2019 | 10.64 | 10.99 | 10.64 | 10.76 | 810,700 | +0.04(+0.37%) |
Dec 30, 2019 | 10.63 | 10.88 | 10.54 | 10.72 | 846,059 | +0.09(+0.85%) |
Dec 27, 2019 | 10.55 | 10.77 | 10.55 | 10.63 | 904,300 | +0.05(+0.47%) |
Dec 26, 2019 | 10.66 | 10.66 | 10.41 | 10.58 | 777,301 | -0.03(-0.28%) |
Dec 24, 2019 | 10.75 | 10.75 | 10.57 | 10.61 | 282,500 | -0.09(-0.84%) |
Dec 23, 2019 | 10.76 | 10.77 | 10.58 | 10.70 | 752,707 | -0.02(-0.19%) |
Dec 20, 2019 | 10.83 | 10.91 | 10.64 | 10.72 | 2,908,700 | -0.03(-0.28%) |
Dec 19, 2019 | 10.70 | 10.79 | 10.58 | 10.75 | 816,844 | -0.02(-0.19%) |
Dec 18, 2019 | 10.69 | 10.78 | 10.54 | 10.77 | 1,193,345 | +0.13(+1.22%) |
Dec 17, 2019 | 10.65 | 10.72 | 10.57 | 10.64 | 991,655 | -0.03(-0.28%) |
Dec 16, 2019 | 10.68 | 10.94 | 10.64 | 10.67 | 992,704 | +0.13(+1.23%) |
Dec 13, 2019 | 11.03 | 11.26 | 10.48 | 10.54 | 1,661,600 | -0.50(-4.53%) |
Dec 12, 2019 | 10.55 | 11.07 | 10.46 | 11.04 | 2,203,476 | +0.51(+4.84%) |
Dec 11, 2019 | 10.16 | 10.64 | 10.09 | 10.53 | 2,473,792 | +0.47(+4.67%) |
Dec 10, 2019 | 10.05 | 10.09 | 9.690 | 10.06 | 1,884,982 | +0.04(+0.40%) |
Dec 09, 2019 | 10.01 | 10.16 | 9.880 | 10.02 | 837,175 | -0.07(-0.69%) |
Dec 06, 2019 | 9.760 | 10.10 | 9.720 | 10.09 | 1,273,600 | +0.60(+6.32%) |
Dec 05, 2019 | 9.570 | 9.625 | 9.330 | 9.490 | 866,332 | +0.00(+0.00%) |
Dec 04, 2019 | 9.630 | 9.850 | 9.445 | 9.490 | 1,042,266 | -0.03(-0.32%) |
Dec 03, 2019 | 9.760 | 9.760 | 9.230 | 9.520 | 1,876,405 | -0.49(-4.90%) |
Dec 02, 2019 | 10.00 | 10.42 | 9.890 | 10.01 | 1,427,996 | +0.15(+1.52%) |
Nov 29, 2019 | 9.950 | 10.01 | 9.820 | 9.860 | 424,300 | -0.12(-1.20%) |
Nov 27, 2019 | 9.940 | 10.09 | 9.800 | 9.980 | 879,000 | +0.08(+0.81%) |
Nov 26, 2019 | 9.880 | 10.09 | 9.810 | 9.900 | 1,242,632 | -0.10(-1.00%) |
Nov 25, 2019 | 9.740 | 10.05 | 9.550 | 10.00 | 988,704 | +0.33(+3.41%) |
Nov 22, 2019 | 9.620 | 9.785 | 9.545 | 9.670 | 942,000 | +0.18(+1.90%) |
Nov 21, 2019 | 9.540 | 9.560 | 9.340 | 9.490 | 1,181,565 | +0.03(+0.32%) |
Nov 20, 2019 | 10.08 | 10.08 | 9.310 | 9.460 | 2,493,196 | -0.70(-6.89%) |
Nov 19, 2019 | 9.810 | 10.22 | 9.780 | 10.16 | 2,614,566 | +0.43(+4.42%) |
Nov 18, 2019 | 9.810 | 9.835 | 9.525 | 9.730 | 1,458,979 | -0.23(-2.31%) |
Nov 15, 2019 | 10.21 | 10.34 | 9.830 | 9.960 | 2,160,800 | -0.13(-1.29%) |
Nov 14, 2019 | 10.21 | 10.35 | 10.07 | 10.09 | 1,004,777 | -0.09(-0.88%) |
Nov 13, 2019 | 10.35 | 10.47 | 10.03 | 10.18 | 2,042,759 | -0.37(-3.51%) |
Nov 12, 2019 | 10.88 | 10.97 | 10.54 | 10.55 | 1,827,989 | -0.30(-2.76%) |
Nov 11, 2019 | 10.89 | 10.98 | 10.71 | 10.85 | 1,195,100 | -0.21(-1.90%) |
Nov 08, 2019 | 10.77 | 11.15 | 10.66 | 11.06 | 1,750,700 | +0.21(+1.94%) |
Nov 07, 2019 | 10.60 | 11.02 | 10.60 | 10.85 | 2,423,389 | +0.44(+4.23%) |
Nov 06, 2019 | 10.61 | 10.71 | 10.21 | 10.41 | 3,500,184 | -0.24(-2.25%) |
Nov 05, 2019 | 10.98 | 11.21 | 10.63 | 10.65 | 4,434,254 | -0.40(-3.62%) |
Nov 04, 2019 | 10.54 | 11.14 | 10.33 | 11.05 | 5,580,181 | +0.86(+8.44%) |