Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 15.47 | 15.47 | 14.61 | 15.25 | 363,556 | +0.00(+0.00%) |
Aug 28, 2020 | 14.46 | 15.32 | 14.45 | 15.25 | 444,500 | +0.61(+4.17%) |
Aug 27, 2020 | 14.75 | 14.84 | 13.60 | 14.64 | 399,827 | +0.45(+3.17%) |
Aug 26, 2020 | 14.82 | 14.82 | 14.00 | 14.19 | 429,362 | -0.26(-1.79%) |
Aug 25, 2020 | 15.20 | 15.20 | 14.42 | 14.45 | 372,241 | -0.15(-1.03%) |
Aug 24, 2020 | 14.01 | 14.67 | 14.01 | 14.60 | 530,088 | +0.59(+4.23%) |
Aug 21, 2020 | 14.50 | 14.50 | 13.30 | 14.01 | 1,052,000 | -0.29(-2.05%) |
Aug 20, 2020 | 14.60 | 14.75 | 14.00 | 14.30 | 700,745 | -0.36(-2.46%) |
Aug 19, 2020 | 15.20 | 15.50 | 14.63 | 14.66 | 519,085 | -0.44(-2.91%) |
Aug 18, 2020 | 15.04 | 16.00 | 14.99 | 15.10 | 684,823 | -0.74(-4.67%) |
Aug 17, 2020 | 16.01 | 16.29 | 15.70 | 15.84 | 684,449 | -0.17(-1.06%) |
Aug 14, 2020 | 15.88 | 16.06 | 15.11 | 16.01 | 984,100 | +0.56(+3.62%) |
Aug 13, 2020 | 15.24 | 15.64 | 14.59 | 15.45 | 1,363,527 | +0.54(+3.62%) |
Aug 12, 2020 | 14.64 | 15.32 | 14.50 | 14.91 | 708,275 | +0.44(+3.04%) |
Aug 11, 2020 | 15.00 | 15.25 | 14.10 | 14.47 | 602,659 | -0.52(-3.47%) |
Aug 10, 2020 | 14.57 | 15.00 | 14.45 | 14.99 | 356,100 | +0.64(+4.46%) |
Aug 07, 2020 | 14.51 | 14.62 | 14.02 | 14.35 | 396,200 | -0.09(-0.62%) |
Aug 06, 2020 | 13.84 | 14.45 | 13.84 | 14.44 | 377,443 | +0.60(+4.34%) |
Aug 05, 2020 | 14.13 | 14.13 | 13.60 | 13.84 | 361,543 | -0.04(-0.29%) |
Aug 04, 2020 | 13.99 | 14.01 | 12.82 | 13.88 | 312,731 | -0.05(-0.34%) |
Aug 03, 2020 | 13.35 | 13.93 | 13.35 | 13.93 | 322,558 | +0.51(+3.84%) |
Jul 31, 2020 | 13.63 | 13.63 | 12.99 | 13.41 | 354,700 | -0.04(-0.32%) |
Jul 30, 2020 | 13.70 | 13.70 | 12.82 | 13.46 | 275,941 | -0.18(-1.32%) |
Jul 29, 2020 | 13.50 | 13.75 | 13.36 | 13.63 | 463,190 | +0.36(+2.67%) |
Jul 28, 2020 | 12.90 | 13.67 | 12.75 | 13.28 | 529,030 | +0.46(+3.59%) |
Jul 27, 2020 | 12.59 | 12.82 | 12.29 | 12.82 | 301,838 | +0.63(+5.18%) |
Jul 24, 2020 | 12.00 | 12.36 | 11.60 | 12.19 | 219,100 | -0.11(-0.91%) |
Jul 23, 2020 | 12.25 | 12.63 | 12.22 | 12.30 | 197,252 | -0.15(-1.20%) |
Jul 22, 2020 | 12.37 | 12.54 | 12.23 | 12.45 | 227,440 | +0.25(+2.07%) |
Jul 21, 2020 | 11.45 | 12.28 | 11.45 | 12.20 | 477,177 | +0.67(+5.79%) |
Jul 20, 2020 | 11.50 | 11.53 | 11.00 | 11.53 | 274,910 | +0.38(+3.41%) |
Jul 17, 2020 | 11.28 | 11.43 | 10.85 | 11.15 | 259,400 | -0.13(-1.20%) |
Jul 16, 2020 | 11.45 | 11.82 | 11.27 | 11.29 | 173,965 | -0.21(-1.87%) |
Jul 15, 2020 | 11.61 | 11.93 | 11.45 | 11.50 | 248,516 | -0.04(-0.35%) |
Jul 14, 2020 | 11.11 | 11.80 | 11.07 | 11.54 | 230,705 | +0.22(+1.97%) |
Jul 13, 2020 | 12.02 | 12.04 | 11.15 | 11.32 | 1,051,467 | +0.03(+0.23%) |
Jul 10, 2020 | 10.00 | 11.36 | 10.00 | 11.29 | 580,200 | +0.99(+9.66%) |
Jul 09, 2020 | 10.25 | 10.45 | 10.12 | 10.29 | 159,932 | -0.02(-0.22%) |
Jul 08, 2020 | 10.23 | 10.34 | 10.00 | 10.32 | 193,236 | +0.22(+2.15%) |
Jul 07, 2020 | 10.19 | 10.19 | 9.847 | 10.10 | 210,610 | +0.07(+0.70%) |
Jul 06, 2020 | 10.00 | 10.25 | 9.920 | 10.03 | 281,909 | +0.03(+0.30%) |
Jul 02, 2020 | 10.10 | 10.45 | 9.900 | 10.00 | 204,100 | -0.19(-1.86%) |
Jul 01, 2020 | 10.00 | 10.19 | 9.910 | 10.19 | 132,524 | +0.19(+1.93%) |
Jun 30, 2020 | 9.500 | 10.10 | 9.500 | 9.998 | 126,251 | +0.33(+3.39%) |
Jun 29, 2020 | 10.03 | 10.13 | 9.636 | 9.670 | 217,127 | -0.36(-3.59%) |
Jun 26, 2020 | 9.797 | 10.25 | 9.350 | 10.03 | 188,500 | -0.09(-0.89%) |
Jun 25, 2020 | 9.670 | 10.25 | 9.670 | 10.12 | 186,461 | +0.00(+0.01%) |
Jun 24, 2020 | 10.30 | 10.53 | 9.950 | 10.12 | 327,014 | -0.31(-2.98%) |
Jun 23, 2020 | 10.36 | 10.51 | 10.25 | 10.43 | 347,744 | +0.12(+1.16%) |
Jun 22, 2020 | 10.30 | 10.34 | 10.10 | 10.31 | 251,954 | +0.17(+1.68%) |
Jun 19, 2020 | 10.40 | 10.50 | 10.05 | 10.14 | 465,500 | -0.06(-0.59%) |
Jun 18, 2020 | 10.50 | 10.50 | 10.00 | 10.20 | 595,740 | +0.15(+1.49%) |
Jun 17, 2020 | 9.970 | 10.07 | 9.793 | 10.05 | 156,688 | +0.07(+0.70%) |
Jun 16, 2020 | 10.53 | 10.53 | 9.901 | 9.980 | 224,444 | +0.03(+0.30%) |
Jun 15, 2020 | 9.000 | 9.973 | 8.800 | 9.950 | 182,450 | +0.78(+8.51%) |
Jun 12, 2020 | 9.100 | 9.570 | 8.932 | 9.170 | 387,600 | +0.07(+0.77%) |
Jun 11, 2020 | 9.650 | 9.940 | 8.870 | 9.100 | 698,554 | -0.96(-9.54%) |
Jun 10, 2020 | 10.05 | 10.41 | 9.945 | 10.06 | 312,663 | -0.11(-1.08%) |
Jun 09, 2020 | 10.33 | 10.33 | 10.10 | 10.17 | 223,591 | -0.10(-0.97%) |
Jun 08, 2020 | 10.65 | 10.96 | 10.20 | 10.27 | 280,177 | -0.01(-0.10%) |
Jun 05, 2020 | 10.30 | 10.94 | 10.05 | 10.28 | 286,400 | +0.03(+0.29%) |
Jun 04, 2020 | 10.55 | 10.55 | 9.820 | 10.25 | 216,449 | -0.22(-2.12%) |
Jun 03, 2020 | 10.18 | 10.55 | 10.14 | 10.47 | 298,215 | +0.07(+0.69%) |
Jun 02, 2020 | 10.40 | 10.45 | 10.00 | 10.40 | 217,640 | +0.03(+0.29%) |
Jun 01, 2020 | 10.25 | 10.43 | 9.817 | 10.37 | 480,809 | +0.13(+1.27%) |
May 29, 2020 | 9.550 | 10.26 | 9.331 | 10.24 | 442,000 | +0.48(+4.92%) |
May 28, 2020 | 9.790 | 9.850 | 9.636 | 9.760 | 251,772 | -0.08(-0.81%) |
May 27, 2020 | 9.980 | 9.980 | 9.520 | 9.840 | 246,989 | +0.01(+0.10%) |
May 26, 2020 | 9.760 | 9.900 | 9.560 | 9.830 | 372,479 | +0.18(+1.84%) |
May 22, 2020 | 9.420 | 9.720 | 9.140 | 9.652 | 419,900 | +0.33(+3.57%) |
May 21, 2020 | 9.090 | 9.360 | 8.914 | 9.320 | 257,123 | +0.22(+2.42%) |
May 20, 2020 | 9.450 | 9.930 | 8.900 | 9.100 | 472,977 | -0.30(-3.19%) |
May 19, 2020 | 9.380 | 9.830 | 9.111 | 9.400 | 430,098 | -0.27(-2.79%) |
May 18, 2020 | 9.350 | 9.890 | 8.650 | 9.670 | 568,475 | +0.45(+4.90%) |
May 15, 2020 | 8.250 | 9.270 | 8.250 | 9.218 | 1,353,200 | +1.22(+15.23%) |
May 14, 2020 | 7.465 | 8.000 | 7.233 | 8.000 | 555,526 | +0.53(+7.10%) |
May 13, 2020 | 7.400 | 7.570 | 7.146 | 7.470 | 449,824 | +0.12(+1.58%) |
May 12, 2020 | 7.480 | 7.820 | 7.273 | 7.354 | 413,881 | -0.04(-0.49%) |
May 11, 2020 | 7.285 | 7.391 | 7.083 | 7.390 | 260,731 | +0.24(+3.36%) |
May 08, 2020 | 7.000 | 7.196 | 6.910 | 7.150 | 176,200 | +0.19(+2.76%) |
May 07, 2020 | 7.120 | 7.310 | 6.910 | 6.958 | 212,133 | -0.16(-2.28%) |
May 06, 2020 | 7.100 | 7.250 | 6.997 | 7.120 | 196,840 | -0.08(-1.11%) |
May 05, 2020 | 6.750 | 7.202 | 6.750 | 7.200 | 180,423 | +0.45(+6.67%) |
May 04, 2020 | 7.070 | 7.070 | 6.650 | 6.750 | 236,754 | -0.09(-1.32%) |
May 01, 2020 | 7.010 | 7.231 | 6.540 | 6.840 | 244,100 | -0.35(-4.87%) |
Apr 30, 2020 | 7.320 | 7.500 | 7.100 | 7.190 | 193,077 | -0.07(-0.96%) |
Apr 29, 2020 | 7.150 | 7.450 | 7.140 | 7.260 | 303,784 | +0.13(+1.82%) |
Apr 28, 2020 | 7.355 | 7.500 | 6.880 | 7.130 | 296,179 | -0.19(-2.63%) |
Apr 27, 2020 | 7.015 | 7.550 | 7.015 | 7.323 | 363,914 | +0.28(+4.02%) |
Apr 24, 2020 | 7.000 | 7.140 | 6.810 | 7.040 | 293,100 | +0.06(+0.86%) |
Apr 23, 2020 | 6.430 | 7.016 | 6.280 | 6.980 | 466,667 | +0.55(+8.55%) |
Apr 22, 2020 | 6.430 | 6.449 | 6.025 | 6.430 | 270,654 | +0.43(+7.17%) |
Apr 21, 2020 | 5.900 | 6.186 | 5.750 | 6.000 | 291,303 | +0.06(+1.01%) |
Apr 20, 2020 | 5.620 | 6.047 | 5.500 | 5.940 | 343,503 | +0.30(+5.32%) |
Apr 17, 2020 | 5.600 | 5.745 | 5.460 | 5.640 | 201,200 | +0.13(+2.36%) |
Apr 16, 2020 | 5.790 | 5.790 | 5.400 | 5.510 | 139,768 | -0.09(-1.65%) |
Apr 15, 2020 | 5.425 | 5.660 | 5.369 | 5.602 | 148,985 | -0.05(-0.93%) |
Apr 14, 2020 | 5.650 | 6.055 | 5.620 | 5.655 | 181,270 | +0.04(+0.65%) |
Apr 13, 2020 | 5.500 | 5.950 | 5.500 | 5.619 | 223,015 | -0.15(-2.63%) |
Apr 09, 2020 | 5.525 | 5.880 | 5.444 | 5.770 | 285,500 | +0.00(+0.00%) |
Apr 08, 2020 | 5.870 | 6.100 | 5.550 | 5.770 | 255,052 | -0.08(-1.37%) |
Apr 07, 2020 | 6.000 | 6.070 | 5.650 | 5.850 | 215,770 | +0.00(+0.00%) |
Apr 06, 2020 | 5.500 | 5.907 | 5.500 | 5.850 | 201,223 | +0.20(+3.49%) |
Apr 03, 2020 | 5.620 | 5.850 | 5.500 | 5.652 | 152,500 | -0.14(-2.34%) |
Apr 02, 2020 | 5.410 | 5.811 | 5.250 | 5.788 | 202,553 | +0.38(+6.99%) |
Apr 01, 2020 | 5.750 | 5.980 | 5.260 | 5.410 | 238,842 | -0.41(-7.08%) |
Mar 31, 2020 | 6.025 | 6.100 | 5.670 | 5.822 | 219,941 | -0.17(-2.81%) |
Mar 30, 2020 | 6.390 | 6.390 | 5.790 | 5.990 | 259,899 | -0.22(-3.55%) |
Mar 27, 2020 | 6.500 | 6.660 | 6.049 | 6.210 | 588,100 | -0.38(-5.76%) |
Mar 26, 2020 | 6.430 | 6.630 | 6.025 | 6.590 | 644,332 | +0.53(+8.75%) |
Mar 25, 2020 | 6.005 | 6.188 | 5.450 | 6.060 | 474,722 | +0.37(+6.50%) |
Mar 24, 2020 | 5.020 | 5.780 | 5.020 | 5.690 | 527,515 | +0.75(+15.10%) |
Mar 23, 2020 | 4.830 | 5.000 | 4.500 | 4.944 | 384,981 | +0.32(+6.87%) |
Mar 20, 2020 | 4.700 | 5.475 | 4.500 | 4.626 | 448,900 | +0.08(+1.67%) |
Mar 19, 2020 | 4.550 | 4.706 | 3.800 | 4.550 | 444,063 | +0.00(+0.00%) |
Mar 18, 2020 | 4.750 | 4.860 | 3.770 | 4.550 | 798,692 | -0.20(-4.21%) |
Mar 17, 2020 | 4.000 | 4.766 | 3.850 | 4.750 | 721,995 | +0.67(+16.45%) |
Mar 16, 2020 | 4.010 | 4.403 | 3.693 | 4.079 | 658,344 | -0.28(-6.44%) |
Mar 13, 2020 | 4.220 | 4.550 | 4.050 | 4.360 | 620,900 | +0.25(+6.03%) |
Mar 12, 2020 | 4.830 | 4.980 | 4.058 | 4.112 | 783,276 | -0.94(-18.60%) |
Mar 11, 2020 | 5.550 | 5.800 | 5.010 | 5.051 | 658,643 | -0.66(-11.51%) |
Mar 10, 2020 | 5.725 | 6.140 | 5.520 | 5.708 | 344,283 | +0.03(+0.46%) |
Mar 09, 2020 | 5.874 | 6.300 | 5.675 | 5.682 | 652,687 | -0.90(-13.65%) |
Mar 06, 2020 | 6.840 | 6.944 | 6.440 | 6.580 | 412,500 | -0.52(-7.34%) |
Mar 05, 2020 | 6.630 | 7.101 | 6.300 | 7.101 | 387,912 | +0.41(+6.18%) |
Mar 04, 2020 | 6.170 | 6.823 | 6.161 | 6.688 | 314,047 | +0.51(+8.34%) |
Mar 03, 2020 | 6.520 | 6.920 | 6.100 | 6.173 | 456,737 | -0.58(-8.58%) |
Mar 02, 2020 | 7.000 | 7.200 | 6.550 | 6.753 | 372,043 | -0.31(-4.32%) |
Feb 28, 2020 | 6.680 | 7.120 | 6.440 | 7.058 | 529,300 | +0.02(+0.25%) |
Feb 27, 2020 | 7.390 | 7.390 | 6.800 | 7.040 | 641,960 | -0.35(-4.73%) |
Feb 26, 2020 | 7.810 | 7.905 | 7.165 | 7.389 | 555,800 | -0.47(-5.99%) |
Feb 25, 2020 | 8.000 | 8.200 | 7.600 | 7.860 | 684,230 | -0.26(-3.21%) |
Feb 24, 2020 | 8.330 | 8.330 | 7.910 | 8.121 | 449,286 | -0.46(-5.35%) |
Feb 21, 2020 | 9.050 | 9.050 | 8.400 | 8.580 | 187,900 | -0.27(-3.08%) |
Feb 20, 2020 | 8.910 | 9.120 | 8.802 | 8.853 | 157,791 | -0.06(-0.64%) |
Feb 19, 2020 | 8.820 | 9.000 | 8.750 | 8.910 | 156,686 | +0.06(+0.68%) |
Feb 18, 2020 | 9.050 | 9.210 | 8.700 | 8.850 | 331,775 | -0.21(-2.32%) |
Feb 14, 2020 | 9.220 | 9.220 | 8.950 | 9.060 | 323,900 | +0.17(+1.91%) |
Feb 13, 2020 | 8.320 | 8.920 | 8.320 | 8.890 | 314,560 | +0.53(+6.34%) |
Feb 12, 2020 | 8.505 | 8.510 | 8.270 | 8.360 | 228,667 | +0.05(+0.60%) |
Feb 11, 2020 | 8.030 | 8.460 | 8.030 | 8.310 | 260,524 | +0.05(+0.57%) |
Feb 10, 2020 | 8.100 | 8.320 | 8.080 | 8.263 | 308,132 | -0.06(-0.68%) |
Feb 07, 2020 | 8.380 | 8.725 | 8.150 | 8.320 | 509,500 | -0.40(-4.59%) |
Feb 06, 2020 | 8.810 | 8.900 | 8.430 | 8.720 | 491,830 | -0.05(-0.60%) |
Feb 05, 2020 | 9.000 | 9.105 | 8.740 | 8.773 | 329,568 | -0.26(-2.92%) |
Feb 04, 2020 | 9.450 | 9.500 | 8.991 | 9.036 | 235,090 | -0.25(-2.73%) |
Feb 03, 2020 | 9.545 | 9.610 | 9.100 | 9.290 | 203,762 | -0.26(-2.72%) |
Jan 31, 2020 | 9.320 | 9.780 | 9.320 | 9.550 | 125,200 | -0.03(-0.28%) |
Jan 30, 2020 | 9.902 | 9.950 | 9.460 | 9.577 | 120,506 | -0.22(-2.28%) |
Jan 29, 2020 | 9.735 | 9.860 | 9.489 | 9.800 | 114,080 | +0.11(+1.09%) |
Jan 28, 2020 | 9.990 | 10.07 | 9.600 | 9.694 | 170,111 | -0.11(-1.08%) |
Jan 27, 2020 | 9.810 | 9.940 | 9.420 | 9.800 | 229,694 | -0.13(-1.36%) |
Jan 24, 2020 | 10.06 | 10.30 | 9.810 | 9.935 | 246,300 | -0.32(-3.17%) |
Jan 23, 2020 | 9.790 | 10.30 | 9.780 | 10.26 | 137,724 | +0.23(+2.25%) |
Jan 22, 2020 | 10.02 | 10.48 | 9.970 | 10.03 | 143,291 | -0.10(-0.94%) |
Jan 21, 2020 | 10.39 | 10.39 | 9.888 | 10.13 | 344,510 | -0.20(-1.94%) |
Jan 17, 2020 | 10.12 | 10.48 | 10.10 | 10.33 | 271,600 | +0.18(+1.74%) |
Jan 16, 2020 | 10.36 | 10.50 | 10.03 | 10.15 | 281,066 | +0.03(+0.33%) |
Jan 15, 2020 | 10.05 | 10.32 | 9.840 | 10.12 | 433,455 | +0.35(+3.58%) |
Jan 14, 2020 | 9.705 | 9.930 | 9.629 | 9.770 | 235,102 | +0.10(+1.03%) |
Jan 13, 2020 | 9.600 | 9.850 | 9.600 | 9.670 | 330,002 | +0.04(+0.42%) |
Jan 10, 2020 | 9.500 | 9.667 | 9.428 | 9.630 | 223,900 | +0.13(+1.37%) |
Jan 09, 2020 | 9.320 | 9.650 | 9.310 | 9.500 | 292,756 | +0.20(+2.15%) |
Jan 08, 2020 | 8.825 | 9.450 | 8.750 | 9.300 | 443,861 | +0.38(+4.26%) |
Jan 07, 2020 | 9.300 | 9.300 | 8.724 | 8.920 | 317,664 | -0.31(-3.32%) |
Jan 06, 2020 | 9.200 | 9.403 | 9.150 | 9.226 | 274,902 | +0.03(+0.29%) |
Jan 03, 2020 | 9.450 | 9.490 | 9.092 | 9.200 | 293,800 | -0.25(-2.65%) |
Jan 02, 2020 | 9.880 | 9.880 | 9.230 | 9.450 | 622,709 | -0.30(-3.08%) |
Dec 31, 2019 | 9.410 | 9.900 | 9.305 | 9.750 | 546,900 | +0.36(+3.85%) |
Dec 30, 2019 | 8.910 | 9.563 | 8.910 | 9.389 | 521,691 | +0.53(+5.94%) |
Dec 27, 2019 | 8.370 | 8.960 | 8.340 | 8.862 | 353,300 | +0.43(+5.06%) |
Dec 26, 2019 | 8.260 | 8.500 | 8.220 | 8.435 | 194,128 | +0.05(+0.66%) |
Dec 24, 2019 | 8.020 | 8.610 | 7.893 | 8.380 | 138,300 | +0.44(+5.55%) |
Dec 23, 2019 | 8.000 | 8.183 | 7.800 | 7.939 | 349,604 | -0.08(-0.97%) |
Dec 20, 2019 | 7.940 | 8.150 | 7.900 | 8.017 | 263,300 | +0.02(+0.26%) |
Dec 19, 2019 | 7.925 | 8.229 | 7.760 | 7.996 | 230,255 | +0.06(+0.71%) |
Dec 18, 2019 | 8.050 | 8.106 | 7.799 | 7.940 | 343,422 | -0.07(-0.87%) |
Dec 17, 2019 | 8.120 | 8.250 | 7.960 | 8.010 | 335,331 | -0.09(-1.11%) |
Dec 16, 2019 | 8.250 | 8.390 | 8.075 | 8.100 | 201,226 | -0.10(-1.18%) |
Dec 13, 2019 | 8.320 | 8.435 | 8.170 | 8.197 | 245,600 | -0.08(-1.01%) |
Dec 12, 2019 | 8.630 | 8.682 | 8.237 | 8.280 | 280,964 | +0.01(+0.12%) |
Dec 11, 2019 | 8.320 | 8.524 | 8.050 | 8.270 | 146,009 | -0.05(-0.63%) |
Dec 10, 2019 | 8.625 | 8.850 | 8.250 | 8.322 | 207,300 | -0.40(-4.56%) |
Dec 09, 2019 | 8.473 | 9.010 | 8.165 | 8.720 | 231,331 | +0.49(+5.98%) |
Dec 06, 2019 | 8.050 | 8.560 | 8.050 | 8.228 | 159,600 | +0.14(+1.78%) |
Dec 05, 2019 | 8.010 | 8.350 | 8.010 | 8.084 | 177,636 | -0.09(-1.11%) |
Dec 04, 2019 | 8.350 | 8.501 | 8.120 | 8.175 | 158,613 | -0.24(-2.91%) |
Dec 03, 2019 | 8.550 | 8.780 | 8.407 | 8.420 | 231,941 | -0.36(-4.14%) |
Dec 02, 2019 | 9.340 | 9.400 | 8.750 | 8.784 | 192,954 | -0.52(-5.57%) |
Nov 29, 2019 | 9.330 | 9.570 | 9.113 | 9.302 | 61,500 | -0.03(-0.30%) |
Nov 27, 2019 | 9.000 | 9.800 | 8.840 | 9.330 | 238,100 | +0.17(+1.81%) |
Nov 26, 2019 | 9.200 | 9.320 | 8.833 | 9.164 | 214,001 | -0.13(-1.39%) |
Nov 25, 2019 | 9.600 | 9.840 | 9.210 | 9.293 | 288,671 | -0.38(-3.92%) |
Nov 22, 2019 | 10.00 | 10.05 | 9.500 | 9.673 | 308,100 | -0.31(-3.08%) |
Nov 21, 2019 | 10.00 | 10.23 | 9.820 | 9.980 | 761,684 | +0.35(+3.63%) |
Nov 20, 2019 | 9.300 | 9.670 | 8.910 | 9.630 | 416,939 | +0.75(+8.45%) |
Nov 19, 2019 | 9.000 | 9.250 | 8.880 | 8.880 | 161,680 | -0.08(-0.89%) |
Nov 18, 2019 | 9.190 | 9.190 | 8.789 | 8.960 | 231,990 | -0.04(-0.44%) |
Nov 15, 2019 | 8.095 | 9.003 | 8.000 | 9.000 | 265,900 | +0.63(+7.59%) |
Nov 14, 2019 | 8.320 | 8.585 | 8.000 | 8.365 | 270,244 | -0.23(-2.73%) |
Nov 13, 2019 | 8.080 | 8.722 | 8.080 | 8.600 | 162,501 | +0.18(+2.15%) |
Nov 12, 2019 | 8.280 | 8.827 | 8.060 | 8.419 | 162,302 | +0.16(+1.93%) |
Nov 11, 2019 | 8.500 | 8.570 | 8.060 | 8.260 | 171,109 | -0.24(-2.82%) |
Nov 08, 2019 | 8.066 | 8.670 | 7.970 | 8.500 | 271,200 | +0.40(+4.94%) |
Nov 07, 2019 | 7.760 | 8.170 | 7.620 | 8.100 | 154,003 | +0.10(+1.30%) |
Nov 06, 2019 | 8.135 | 8.150 | 7.890 | 7.996 | 101,481 | -0.10(-1.28%) |
Nov 05, 2019 | 7.750 | 8.220 | 7.630 | 8.100 | 202,639 | +0.24(+3.05%) |
Nov 04, 2019 | 7.970 | 8.125 | 7.546 | 7.860 | 467,506 | -0.24(-2.96%) |
Nov 01, 2019 | 8.255 | 8.430 | 8.050 | 8.100 | 141,200 | -0.33(-3.91%) |
Oct 31, 2019 | 8.320 | 8.500 | 8.088 | 8.430 | 145,926 | +0.00(+0.00%) |
Oct 30, 2019 | 8.100 | 8.490 | 8.100 | 8.430 | 103,697 | +0.07(+0.90%) |
Oct 29, 2019 | 8.892 | 9.000 | 8.090 | 8.355 | 343,254 | -0.55(-6.23%) |
Oct 28, 2019 | 8.850 | 9.090 | 8.846 | 8.910 | 130,957 | +0.03(+0.34%) |
Oct 25, 2019 | 8.900 | 8.970 | 8.844 | 8.880 | 106,800 | +0.02(+0.23%) |
Oct 24, 2019 | 8.750 | 8.960 | 8.750 | 8.860 | 121,082 | +0.04(+0.51%) |
Oct 23, 2019 | 8.750 | 8.890 | 8.750 | 8.815 | 146,157 | -0.09(-0.96%) |
Oct 22, 2019 | 8.947 | 9.058 | 8.826 | 8.900 | 151,825 | -0.09(-1.00%) |
Oct 21, 2019 | 8.860 | 9.250 | 8.860 | 8.990 | 140,309 | -0.27(-2.92%) |
Oct 18, 2019 | 9.695 | 9.730 | 9.085 | 9.260 | 152,500 | -0.24(-2.53%) |
Oct 17, 2019 | 9.340 | 9.690 | 9.250 | 9.500 | 195,666 | +0.20(+2.14%) |
Oct 16, 2019 | 9.200 | 9.366 | 8.880 | 9.301 | 169,620 | +0.11(+1.20%) |
Oct 15, 2019 | 8.899 | 9.190 | 8.720 | 9.190 | 156,018 | +0.42(+4.75%) |
Oct 14, 2019 | 8.900 | 9.000 | 8.650 | 8.773 | 92,185 | -0.13(-1.43%) |
Oct 11, 2019 | 8.900 | 9.115 | 8.700 | 8.900 | 242,100 | -0.02(-0.22%) |
Oct 10, 2019 | 8.940 | 9.360 | 8.543 | 8.920 | 326,763 | -0.23(-2.49%) |
Oct 09, 2019 | 9.000 | 9.330 | 8.920 | 9.148 | 124,921 | +0.03(+0.30%) |
Oct 08, 2019 | 8.900 | 9.360 | 8.750 | 9.120 | 165,179 | +0.03(+0.33%) |
Oct 07, 2019 | 9.450 | 9.746 | 9.021 | 9.090 | 224,181 | -0.34(-3.58%) |
Oct 04, 2019 | 9.580 | 9.690 | 9.091 | 9.428 | 210,800 | -0.07(-0.76%) |
Oct 03, 2019 | 9.215 | 9.520 | 9.175 | 9.500 | 429,659 | +0.31(+3.35%) |
Oct 02, 2019 | 8.040 | 9.220 | 7.900 | 9.192 | 479,072 | +0.89(+10.75%) |
Oct 01, 2019 | 8.080 | 8.570 | 8.080 | 8.300 | 245,617 | +0.13(+1.58%) |
Sep 30, 2019 | 8.350 | 8.510 | 7.997 | 8.171 | 462,044 | -0.42(-4.91%) |
Sep 27, 2019 | 9.540 | 9.540 | 8.397 | 8.593 | 308,300 | -0.69(-7.44%) |
Sep 26, 2019 | 9.480 | 9.630 | 9.130 | 9.284 | 266,898 | +0.15(+1.69%) |
Sep 25, 2019 | 9.430 | 9.610 | 8.750 | 9.130 | 415,369 | -0.30(-3.18%) |
Sep 24, 2019 | 9.815 | 10.03 | 9.115 | 9.430 | 459,220 | -0.60(-5.97%) |
Sep 23, 2019 | 10.25 | 10.39 | 9.700 | 10.03 | 481,978 | -0.18(-1.77%) |
Sep 20, 2019 | 10.60 | 10.80 | 10.20 | 10.21 | 351,900 | -0.44(-4.11%) |
Sep 19, 2019 | 10.21 | 10.90 | 10.21 | 10.65 | 435,873 | +0.31(+2.97%) |
Sep 18, 2019 | 10.30 | 10.47 | 10.20 | 10.34 | 297,577 | +0.04(+0.39%) |
Sep 17, 2019 | 10.20 | 10.45 | 10.15 | 10.30 | 345,561 | +0.24(+2.35%) |
Sep 16, 2019 | 9.850 | 10.26 | 9.670 | 10.06 | 498,659 | +0.54(+5.71%) |
Sep 13, 2019 | 9.640 | 9.830 | 9.391 | 9.520 | 360,900 | +0.09(+1.00%) |
Sep 12, 2019 | 9.820 | 10.03 | 9.397 | 9.425 | 366,783 | -0.49(-4.93%) |
Sep 11, 2019 | 9.981 | 10.18 | 9.700 | 9.914 | 288,803 | -0.09(-0.86%) |
Sep 10, 2019 | 9.970 | 10.03 | 9.783 | 10.00 | 334,942 | +0.21(+2.09%) |
Sep 09, 2019 | 9.550 | 9.900 | 9.499 | 9.795 | 336,818 | +0.32(+3.43%) |
Sep 06, 2019 | 9.270 | 9.650 | 9.240 | 9.470 | 277,600 | +0.24(+2.60%) |
Sep 05, 2019 | 9.290 | 9.470 | 9.130 | 9.230 | 309,109 | +0.09(+0.98%) |
Sep 04, 2019 | 9.100 | 9.210 | 8.940 | 9.140 | 362,485 | +0.11(+1.22%) |