Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 10.68 | 11.31 | 10.53 | 11.17 | 372,317 | +0.46(+4.30%) |
Aug 28, 2020 | 10.75 | 10.80 | 10.48 | 10.71 | 266,700 | +0.07(+0.66%) |
Aug 27, 2020 | 11.15 | 11.24 | 10.29 | 10.64 | 620,648 | -0.57(-5.08%) |
Aug 26, 2020 | 11.65 | 11.87 | 11.11 | 11.21 | 264,119 | -0.16(-1.41%) |
Aug 25, 2020 | 11.74 | 11.83 | 11.30 | 11.37 | 274,826 | -0.27(-2.32%) |
Aug 24, 2020 | 12.12 | 12.20 | 11.46 | 11.64 | 286,360 | -0.36(-3.00%) |
Aug 21, 2020 | 11.99 | 12.11 | 11.78 | 12.00 | 269,900 | -0.08(-0.66%) |
Aug 20, 2020 | 11.90 | 12.45 | 11.82 | 12.08 | 243,222 | -0.03(-0.25%) |
Aug 19, 2020 | 12.50 | 12.60 | 11.76 | 12.11 | 464,486 | -0.21(-1.70%) |
Aug 18, 2020 | 11.29 | 12.47 | 11.29 | 12.32 | 2,125,082 | +0.98(+8.64%) |
Aug 17, 2020 | 11.40 | 11.56 | 11.11 | 11.34 | 621,050 | +0.05(+0.44%) |
Aug 14, 2020 | 11.50 | 11.62 | 11.05 | 11.29 | 514,600 | -0.20(-1.74%) |
Aug 13, 2020 | 11.48 | 11.87 | 11.20 | 11.49 | 896,361 | +0.21(+1.86%) |
Aug 12, 2020 | 11.35 | 11.68 | 10.95 | 11.28 | 700,971 | +0.00(+0.00%) |
Aug 11, 2020 | 12.44 | 12.48 | 11.19 | 11.28 | 260,008 | -1.14(-9.18%) |
Aug 10, 2020 | 11.86 | 12.66 | 11.76 | 12.42 | 420,980 | +0.61(+5.17%) |
Aug 07, 2020 | 10.85 | 11.99 | 10.63 | 11.81 | 280,000 | +0.85(+7.76%) |
Aug 06, 2020 | 11.29 | 11.42 | 10.85 | 10.96 | 153,519 | -0.43(-3.78%) |
Aug 05, 2020 | 11.50 | 11.66 | 11.11 | 11.39 | 464,844 | +0.09(+0.80%) |
Aug 04, 2020 | 11.06 | 11.46 | 10.80 | 11.30 | 246,931 | +0.15(+1.35%) |
Aug 03, 2020 | 10.25 | 11.21 | 10.13 | 11.15 | 428,035 | +1.10(+10.95%) |
Jul 31, 2020 | 10.18 | 10.22 | 9.560 | 10.05 | 309,600 | -0.15(-1.47%) |
Jul 30, 2020 | 9.480 | 10.28 | 9.460 | 10.20 | 301,574 | +0.60(+6.25%) |
Jul 29, 2020 | 10.16 | 10.36 | 9.470 | 9.600 | 506,943 | -0.53(-5.23%) |
Jul 28, 2020 | 10.17 | 10.29 | 9.740 | 10.13 | 286,152 | -0.05(-0.49%) |
Jul 27, 2020 | 10.32 | 10.46 | 9.840 | 10.18 | 209,286 | -0.04(-0.39%) |
Jul 24, 2020 | 10.00 | 10.45 | 9.860 | 10.22 | 605,500 | +0.12(+1.19%) |
Jul 23, 2020 | 10.41 | 10.50 | 9.800 | 10.10 | 435,569 | -0.21(-2.04%) |
Jul 22, 2020 | 10.44 | 10.57 | 10.12 | 10.31 | 190,883 | -0.14(-1.34%) |
Jul 21, 2020 | 11.00 | 11.01 | 10.10 | 10.45 | 554,686 | -0.25(-2.34%) |
Jul 20, 2020 | 10.25 | 10.84 | 9.930 | 10.70 | 2,398,516 | +1.34(+14.32%) |
Jul 17, 2020 | 9.460 | 9.550 | 9.320 | 9.360 | 95,200 | -0.09(-0.95%) |
Jul 16, 2020 | 9.480 | 9.610 | 9.340 | 9.450 | 175,738 | -0.07(-0.74%) |
Jul 15, 2020 | 9.770 | 9.780 | 9.300 | 9.520 | 395,099 | +0.05(+0.53%) |
Jul 14, 2020 | 9.230 | 9.470 | 9.080 | 9.470 | 428,322 | +0.20(+2.16%) |
Jul 13, 2020 | 9.830 | 10.01 | 9.260 | 9.270 | 275,553 | -0.38(-3.94%) |
Jul 10, 2020 | 9.260 | 9.910 | 9.012 | 9.650 | 769,400 | +0.35(+3.76%) |
Jul 09, 2020 | 9.550 | 9.550 | 8.970 | 9.300 | 246,699 | -0.18(-1.90%) |
Jul 08, 2020 | 9.590 | 9.670 | 9.340 | 9.480 | 285,330 | -0.01(-0.11%) |
Jul 07, 2020 | 9.470 | 9.720 | 9.330 | 9.490 | 396,641 | -0.02(-0.21%) |
Jul 06, 2020 | 9.670 | 9.705 | 9.440 | 9.510 | 495,733 | +0.00(+0.00%) |
Jul 02, 2020 | 9.860 | 9.860 | 9.410 | 9.510 | 227,100 | -0.13(-1.35%) |
Jul 01, 2020 | 9.670 | 9.930 | 9.450 | 9.640 | 212,248 | +0.04(+0.42%) |
Jun 30, 2020 | 9.580 | 9.700 | 9.450 | 9.600 | 233,052 | -0.03(-0.31%) |
Jun 29, 2020 | 9.820 | 10.19 | 9.470 | 9.630 | 138,584 | -0.05(-0.52%) |
Jun 26, 2020 | 9.940 | 10.13 | 9.660 | 9.680 | 557,500 | -0.30(-3.01%) |
Jun 25, 2020 | 10.16 | 10.44 | 9.800 | 9.980 | 328,542 | -0.18(-1.77%) |
Jun 24, 2020 | 10.89 | 11.05 | 10.14 | 10.16 | 145,669 | -0.85(-7.72%) |
Jun 23, 2020 | 11.14 | 11.34 | 10.89 | 11.01 | 420,537 | +0.02(+0.18%) |
Jun 22, 2020 | 10.98 | 11.10 | 10.83 | 10.99 | 276,430 | +0.04(+0.37%) |
Jun 19, 2020 | 10.85 | 11.16 | 10.60 | 10.95 | 280,800 | +0.24(+2.24%) |
Jun 18, 2020 | 10.42 | 10.89 | 10.42 | 10.71 | 218,707 | +0.15(+1.42%) |
Jun 17, 2020 | 10.68 | 10.76 | 10.40 | 10.56 | 125,565 | -0.13(-1.22%) |
Jun 16, 2020 | 11.13 | 11.33 | 10.37 | 10.69 | 300,630 | -0.05(-0.47%) |
Jun 15, 2020 | 9.770 | 10.98 | 9.700 | 10.74 | 231,894 | +0.73(+7.29%) |
Jun 12, 2020 | 10.18 | 10.40 | 9.750 | 10.01 | 258,900 | +0.38(+3.95%) |
Jun 11, 2020 | 10.51 | 10.53 | 9.350 | 9.630 | 369,022 | -1.10(-10.25%) |
Jun 10, 2020 | 11.08 | 11.27 | 10.72 | 10.73 | 373,403 | -0.25(-2.28%) |
Jun 09, 2020 | 10.86 | 11.16 | 10.39 | 10.98 | 487,861 | +0.02(+0.18%) |
Jun 08, 2020 | 11.57 | 11.59 | 10.65 | 10.96 | 384,056 | -0.26(-2.32%) |
Jun 05, 2020 | 11.67 | 11.67 | 11.09 | 11.22 | 1,433,300 | -0.09(-0.80%) |
Jun 04, 2020 | 11.51 | 11.88 | 11.14 | 11.31 | 283,451 | -0.34(-2.92%) |
Jun 03, 2020 | 12.40 | 12.44 | 11.55 | 11.65 | 324,433 | -0.59(-4.82%) |
Jun 02, 2020 | 11.99 | 12.26 | 11.89 | 12.24 | 364,256 | +0.27(+2.26%) |
Jun 01, 2020 | 11.99 | 12.15 | 11.70 | 11.97 | 200,030 | -0.10(-0.83%) |
May 29, 2020 | 12.43 | 12.52 | 11.73 | 12.07 | 179,400 | -0.19(-1.55%) |
May 28, 2020 | 13.42 | 13.47 | 12.11 | 12.26 | 298,236 | -1.09(-8.16%) |
May 27, 2020 | 13.44 | 13.44 | 12.73 | 13.35 | 294,698 | -0.02(-0.15%) |
May 26, 2020 | 13.65 | 13.99 | 13.14 | 13.37 | 509,757 | +0.18(+1.36%) |
May 22, 2020 | 13.24 | 13.26 | 12.67 | 13.19 | 310,000 | +0.03(+0.23%) |
May 21, 2020 | 12.95 | 13.66 | 12.78 | 13.16 | 927,400 | +0.24(+1.86%) |
May 20, 2020 | 12.94 | 13.26 | 12.68 | 12.92 | 797,435 | +0.65(+5.30%) |
May 19, 2020 | 12.67 | 12.95 | 12.27 | 12.27 | 268,187 | -0.45(-3.54%) |
May 18, 2020 | 12.75 | 12.91 | 12.33 | 12.72 | 394,327 | +0.60(+4.95%) |
May 15, 2020 | 11.52 | 12.19 | 11.35 | 12.12 | 306,600 | +0.60(+5.21%) |
May 14, 2020 | 11.17 | 11.64 | 10.92 | 11.52 | 270,290 | -0.02(-0.17%) |
May 13, 2020 | 11.98 | 12.44 | 11.06 | 11.54 | 502,533 | -0.47(-3.91%) |
May 12, 2020 | 13.11 | 13.28 | 11.94 | 12.01 | 811,658 | -1.03(-7.90%) |
May 11, 2020 | 10.66 | 13.48 | 10.56 | 13.04 | 1,319,835 | +2.48(+23.48%) |
May 08, 2020 | 9.850 | 10.77 | 9.450 | 10.56 | 502,400 | +1.12(+11.86%) |
May 07, 2020 | 8.860 | 9.710 | 8.715 | 9.440 | 408,247 | +0.69(+7.89%) |
May 06, 2020 | 8.460 | 9.330 | 8.241 | 8.750 | 368,865 | +0.28(+3.31%) |
May 05, 2020 | 7.570 | 8.590 | 7.480 | 8.470 | 340,585 | +0.98(+13.08%) |
May 04, 2020 | 6.860 | 7.490 | 6.760 | 7.490 | 194,083 | +0.27(+3.74%) |
May 01, 2020 | 7.350 | 7.640 | 7.030 | 7.220 | 261,700 | -0.22(-2.96%) |
Apr 30, 2020 | 8.400 | 8.400 | 7.430 | 7.440 | 365,437 | -0.71(-8.71%) |
Apr 29, 2020 | 8.360 | 8.360 | 8.040 | 8.150 | 273,478 | +0.16(+2.00%) |
Apr 28, 2020 | 8.170 | 8.200 | 7.770 | 7.990 | 405,281 | +0.05(+0.63%) |
Apr 27, 2020 | 8.260 | 8.510 | 7.910 | 7.940 | 227,242 | -0.11(-1.37%) |
Apr 24, 2020 | 7.640 | 8.100 | 7.470 | 8.050 | 306,800 | +0.47(+6.20%) |
Apr 23, 2020 | 7.510 | 7.880 | 7.470 | 7.580 | 147,531 | +0.09(+1.20%) |
Apr 22, 2020 | 8.120 | 8.120 | 7.460 | 7.490 | 92,718 | -0.34(-4.34%) |
Apr 21, 2020 | 7.670 | 8.190 | 7.620 | 7.830 | 343,221 | +0.06(+0.77%) |
Apr 20, 2020 | 8.080 | 8.360 | 7.760 | 7.770 | 349,964 | -0.41(-5.01%) |
Apr 17, 2020 | 8.000 | 8.190 | 7.870 | 8.180 | 255,300 | +0.36(+4.60%) |
Apr 16, 2020 | 8.110 | 8.340 | 7.550 | 7.820 | 267,411 | -0.28(-3.46%) |
Apr 15, 2020 | 8.150 | 8.500 | 7.650 | 8.100 | 322,731 | -0.35(-4.14%) |
Apr 14, 2020 | 8.200 | 8.660 | 8.020 | 8.450 | 394,725 | +0.47(+5.89%) |
Apr 13, 2020 | 7.680 | 8.010 | 7.530 | 7.980 | 269,770 | +0.26(+3.37%) |
Apr 09, 2020 | 7.350 | 7.750 | 7.170 | 7.720 | 202,200 | +0.56(+7.82%) |
Apr 08, 2020 | 6.890 | 7.210 | 6.770 | 7.160 | 211,197 | +0.44(+6.55%) |
Apr 07, 2020 | 7.080 | 7.207 | 6.710 | 6.720 | 312,791 | -0.14(-2.04%) |
Apr 06, 2020 | 5.880 | 6.920 | 5.870 | 6.860 | 334,547 | +1.27(+22.72%) |
Apr 03, 2020 | 5.410 | 5.710 | 5.295 | 5.590 | 228,700 | +0.19(+3.52%) |
Apr 02, 2020 | 5.850 | 5.850 | 5.280 | 5.400 | 611,576 | -0.50(-8.47%) |
Apr 01, 2020 | 6.530 | 6.590 | 5.850 | 5.900 | 258,270 | -0.90(-13.24%) |
Mar 31, 2020 | 6.810 | 7.080 | 6.540 | 6.800 | 304,001 | +0.06(+0.89%) |
Mar 30, 2020 | 7.040 | 7.090 | 6.540 | 6.740 | 199,412 | -0.24(-3.44%) |
Mar 27, 2020 | 6.980 | 7.250 | 6.910 | 6.980 | 168,500 | -0.34(-4.64%) |
Mar 26, 2020 | 6.970 | 7.380 | 6.895 | 7.320 | 228,987 | +0.44(+6.40%) |
Mar 25, 2020 | 6.550 | 7.310 | 6.500 | 6.880 | 385,159 | +0.29(+4.40%) |
Mar 24, 2020 | 6.130 | 6.680 | 5.960 | 6.590 | 453,892 | +0.70(+11.88%) |
Mar 23, 2020 | 5.770 | 6.100 | 5.280 | 5.890 | 328,077 | +0.30(+5.37%) |
Mar 20, 2020 | 5.810 | 6.000 | 5.230 | 5.590 | 374,200 | -0.11(-1.93%) |
Mar 19, 2020 | 5.160 | 6.740 | 5.093 | 5.700 | 255,684 | +0.57(+11.11%) |
Mar 18, 2020 | 5.480 | 5.950 | 4.815 | 5.130 | 349,481 | -0.25(-4.65%) |
Mar 17, 2020 | 4.910 | 5.520 | 4.800 | 5.380 | 497,968 | +0.47(+9.57%) |
Mar 16, 2020 | 5.260 | 5.260 | 4.550 | 4.910 | 750,742 | -1.00(-16.92%) |
Mar 13, 2020 | 5.710 | 7.150 | 5.660 | 5.910 | 664,500 | +0.31(+5.54%) |
Mar 12, 2020 | 6.250 | 6.430 | 5.550 | 5.600 | 269,370 | -1.21(-17.77%) |
Mar 11, 2020 | 7.260 | 7.500 | 6.550 | 6.810 | 401,859 | -0.65(-8.71%) |
Mar 10, 2020 | 7.850 | 7.900 | 7.020 | 7.460 | 453,029 | -0.11(-1.45%) |
Mar 09, 2020 | 7.940 | 8.270 | 7.550 | 7.570 | 307,303 | -0.88(-10.41%) |
Mar 06, 2020 | 8.410 | 8.700 | 8.200 | 8.450 | 292,100 | -0.15(-1.74%) |
Mar 05, 2020 | 9.010 | 9.280 | 8.350 | 8.600 | 466,313 | -0.50(-5.49%) |
Mar 04, 2020 | 9.400 | 9.750 | 9.070 | 9.100 | 427,234 | -0.17(-1.83%) |
Mar 03, 2020 | 9.520 | 9.800 | 9.100 | 9.270 | 433,138 | -0.26(-2.73%) |
Mar 02, 2020 | 9.520 | 9.730 | 9.240 | 9.530 | 952,241 | +0.04(+0.42%) |
Feb 28, 2020 | 9.521 | 9.833 | 9.060 | 9.490 | 1,016,100 | -0.47(-4.72%) |
Feb 27, 2020 | 9.910 | 10.69 | 9.500 | 9.960 | 265,478 | -0.11(-1.09%) |
Feb 26, 2020 | 10.08 | 10.92 | 10.00 | 10.07 | 361,738 | -0.01(-0.10%) |
Feb 25, 2020 | 11.26 | 11.61 | 9.660 | 10.08 | 741,792 | -1.20(-10.64%) |
Feb 24, 2020 | 11.62 | 11.79 | 11.15 | 11.28 | 315,931 | -0.54(-4.57%) |
Feb 21, 2020 | 11.75 | 12.00 | 11.58 | 11.82 | 324,800 | +0.09(+0.77%) |
Feb 20, 2020 | 11.89 | 11.90 | 11.36 | 11.73 | 227,301 | -0.16(-1.35%) |
Feb 19, 2020 | 11.79 | 11.96 | 11.67 | 11.89 | 428,750 | +0.09(+0.76%) |
Feb 18, 2020 | 11.43 | 11.98 | 11.42 | 11.80 | 452,218 | +0.37(+3.24%) |
Feb 14, 2020 | 11.90 | 12.15 | 11.36 | 11.43 | 1,073,500 | -0.49(-4.11%) |
Feb 13, 2020 | 11.93 | 11.98 | 11.78 | 11.92 | 178,233 | -0.04(-0.33%) |
Feb 12, 2020 | 12.05 | 12.20 | 11.84 | 11.96 | 125,286 | -0.03(-0.25%) |
Feb 11, 2020 | 11.96 | 12.34 | 11.89 | 11.99 | 190,987 | +0.05(+0.42%) |
Feb 10, 2020 | 11.78 | 12.03 | 11.76 | 11.94 | 107,513 | +0.11(+0.93%) |
Feb 07, 2020 | 12.03 | 12.27 | 11.71 | 11.83 | 132,900 | -0.28(-2.31%) |
Feb 06, 2020 | 12.25 | 12.48 | 11.92 | 12.11 | 265,583 | -0.08(-0.66%) |
Feb 05, 2020 | 12.29 | 12.84 | 12.14 | 12.19 | 373,011 | -0.01(-0.08%) |
Feb 04, 2020 | 12.34 | 12.39 | 11.85 | 12.20 | 835,615 | +0.03(+0.25%) |
Feb 03, 2020 | 12.30 | 12.57 | 12.05 | 12.17 | 339,367 | -0.19(-1.54%) |
Jan 31, 2020 | 12.53 | 12.77 | 12.25 | 12.36 | 276,200 | +0.11(+0.90%) |
Jan 30, 2020 | 12.29 | 12.67 | 11.94 | 12.25 | 188,677 | -0.20(-1.61%) |
Jan 29, 2020 | 12.68 | 12.87 | 12.44 | 12.45 | 302,675 | -0.23(-1.81%) |
Jan 28, 2020 | 13.00 | 13.19 | 12.67 | 12.68 | 442,864 | -0.23(-1.78%) |
Jan 27, 2020 | 13.10 | 13.18 | 12.83 | 12.91 | 159,087 | -0.39(-2.93%) |
Jan 24, 2020 | 13.94 | 13.94 | 13.29 | 13.30 | 129,400 | -0.59(-4.25%) |
Jan 23, 2020 | 14.37 | 14.37 | 13.76 | 13.89 | 163,258 | -0.35(-2.46%) |
Jan 22, 2020 | 14.57 | 14.79 | 14.04 | 14.24 | 267,177 | +0.06(+0.42%) |
Jan 21, 2020 | 14.10 | 14.43 | 13.96 | 14.18 | 163,263 | +0.09(+0.64%) |
Jan 17, 2020 | 14.64 | 14.64 | 14.02 | 14.09 | 138,200 | -0.37(-2.56%) |
Jan 16, 2020 | 14.83 | 15.11 | 14.35 | 14.46 | 480,087 | -0.24(-1.63%) |
Jan 15, 2020 | 14.59 | 15.12 | 14.38 | 14.70 | 665,404 | +0.10(+0.68%) |
Jan 14, 2020 | 13.82 | 14.82 | 13.61 | 14.60 | 611,311 | +0.90(+6.57%) |
Jan 13, 2020 | 14.02 | 14.02 | 13.54 | 13.70 | 596,925 | -0.14(-1.01%) |
Jan 10, 2020 | 14.18 | 14.19 | 13.67 | 13.84 | 202,700 | -0.26(-1.84%) |
Jan 09, 2020 | 14.21 | 14.36 | 13.92 | 14.10 | 88,186 | +0.00(+0.00%) |
Jan 08, 2020 | 13.89 | 14.23 | 13.89 | 14.10 | 153,666 | +0.14(+1.00%) |
Jan 07, 2020 | 13.90 | 14.08 | 13.75 | 13.96 | 102,932 | +0.01(+0.07%) |
Jan 06, 2020 | 14.45 | 14.45 | 13.92 | 13.95 | 99,184 | -0.42(-2.92%) |
Jan 03, 2020 | 14.25 | 14.79 | 13.73 | 14.37 | 134,200 | -0.18(-1.24%) |
Jan 02, 2020 | 15.07 | 15.07 | 14.42 | 14.55 | 306,186 | -0.35(-2.35%) |
Dec 31, 2019 | 15.33 | 15.52 | 14.88 | 14.90 | 111,100 | -0.43(-2.80%) |
Dec 30, 2019 | 15.43 | 15.60 | 15.09 | 15.33 | 112,689 | -0.07(-0.45%) |
Dec 27, 2019 | 15.72 | 15.72 | 14.98 | 15.40 | 171,500 | -0.26(-1.66%) |
Dec 26, 2019 | 15.45 | 15.82 | 15.09 | 15.66 | 162,428 | +0.35(+2.29%) |
Dec 24, 2019 | 14.11 | 15.48 | 13.73 | 15.31 | 252,000 | +1.23(+8.74%) |
Dec 23, 2019 | 12.78 | 14.11 | 12.67 | 14.08 | 202,087 | +1.17(+9.06%) |
Dec 20, 2019 | 13.22 | 13.22 | 12.67 | 12.91 | 298,500 | -0.29(-2.20%) |
Dec 19, 2019 | 13.25 | 13.41 | 13.07 | 13.20 | 230,657 | -0.05(-0.38%) |
Dec 18, 2019 | 13.44 | 13.44 | 13.08 | 13.25 | 93,465 | -0.05(-0.38%) |
Dec 17, 2019 | 13.16 | 13.37 | 13.00 | 13.30 | 178,261 | +0.15(+1.14%) |
Dec 16, 2019 | 13.15 | 13.40 | 13.07 | 13.15 | 128,435 | +0.19(+1.47%) |
Dec 13, 2019 | 12.77 | 13.11 | 12.55 | 12.96 | 220,000 | +0.19(+1.49%) |
Dec 12, 2019 | 12.77 | 13.00 | 12.70 | 12.77 | 125,701 | -0.01(-0.04%) |
Dec 11, 2019 | 13.07 | 13.15 | 12.71 | 12.78 | 93,217 | -0.32(-2.48%) |
Dec 10, 2019 | 13.13 | 13.46 | 12.88 | 13.10 | 142,850 | -0.06(-0.46%) |
Dec 09, 2019 | 13.25 | 13.36 | 13.04 | 13.16 | 153,288 | -0.03(-0.23%) |
Dec 06, 2019 | 13.08 | 13.57 | 12.98 | 13.19 | 172,300 | +0.20(+1.54%) |
Dec 05, 2019 | 13.30 | 13.32 | 12.85 | 12.99 | 115,073 | -0.23(-1.74%) |
Dec 04, 2019 | 13.51 | 13.64 | 12.82 | 13.22 | 396,682 | -0.18(-1.34%) |
Dec 03, 2019 | 12.95 | 13.79 | 12.84 | 13.40 | 270,717 | +0.40(+3.08%) |
Dec 02, 2019 | 13.15 | 13.33 | 12.88 | 13.00 | 249,127 | -0.15(-1.14%) |
Nov 29, 2019 | 12.94 | 13.38 | 12.94 | 13.15 | 114,400 | +0.16(+1.23%) |
Nov 27, 2019 | 12.65 | 13.14 | 12.59 | 12.99 | 156,700 | +0.37(+2.93%) |
Nov 26, 2019 | 12.68 | 12.95 | 12.48 | 12.62 | 131,814 | -0.06(-0.47%) |
Nov 25, 2019 | 11.95 | 12.89 | 11.95 | 12.68 | 230,235 | +0.80(+6.73%) |
Nov 22, 2019 | 11.79 | 12.13 | 11.64 | 11.88 | 175,300 | +0.02(+0.17%) |
Nov 21, 2019 | 11.90 | 11.90 | 11.70 | 11.86 | 124,670 | -0.02(-0.17%) |
Nov 20, 2019 | 11.51 | 12.28 | 11.51 | 11.88 | 340,167 | +0.23(+1.97%) |
Nov 19, 2019 | 11.41 | 11.80 | 11.38 | 11.65 | 123,526 | +0.41(+3.65%) |
Nov 18, 2019 | 11.35 | 11.41 | 10.94 | 11.24 | 164,045 | -0.24(-2.09%) |
Nov 15, 2019 | 11.67 | 11.78 | 11.23 | 11.48 | 111,300 | -0.09(-0.78%) |
Nov 14, 2019 | 11.56 | 12.08 | 11.47 | 11.57 | 185,657 | -0.07(-0.60%) |
Nov 13, 2019 | 10.20 | 12.10 | 10.20 | 11.64 | 758,878 | +1.26(+12.14%) |
Nov 12, 2019 | 10.72 | 11.00 | 10.15 | 10.38 | 249,797 | -0.32(-2.99%) |
Nov 11, 2019 | 10.82 | 10.99 | 10.62 | 10.70 | 196,372 | -0.27(-2.46%) |
Nov 08, 2019 | 11.88 | 12.55 | 10.77 | 10.97 | 128,400 | +0.17(+1.57%) |
Nov 07, 2019 | 11.29 | 11.34 | 10.72 | 10.80 | 172,424 | -0.30(-2.70%) |
Nov 06, 2019 | 11.21 | 11.62 | 11.03 | 11.10 | 71,383 | -0.15(-1.33%) |
Nov 05, 2019 | 11.52 | 11.73 | 11.16 | 11.25 | 58,586 | -0.24(-2.13%) |
Nov 04, 2019 | 11.70 | 11.79 | 11.37 | 11.49 | 97,843 | -0.16(-1.33%) |
Nov 01, 2019 | 11.01 | 11.87 | 10.91 | 11.65 | 121,500 | +0.75(+6.88%) |
Oct 31, 2019 | 10.85 | 11.07 | 10.69 | 10.90 | 109,156 | -0.05(-0.46%) |
Oct 30, 2019 | 10.64 | 10.98 | 10.49 | 10.95 | 50,817 | +0.22(+2.05%) |
Oct 29, 2019 | 10.38 | 10.79 | 10.24 | 10.73 | 100,624 | +0.29(+2.78%) |
Oct 28, 2019 | 10.22 | 10.60 | 10.15 | 10.44 | 124,244 | +0.35(+3.47%) |
Oct 25, 2019 | 9.910 | 10.44 | 9.910 | 10.09 | 100,500 | +0.14(+1.41%) |
Oct 24, 2019 | 10.14 | 10.59 | 9.900 | 9.950 | 71,992 | -0.14(-1.39%) |
Oct 23, 2019 | 10.07 | 10.37 | 9.900 | 10.09 | 76,109 | +0.01(+0.10%) |
Oct 22, 2019 | 10.60 | 10.70 | 9.840 | 10.08 | 148,605 | -0.54(-5.08%) |
Oct 21, 2019 | 11.10 | 11.85 | 10.59 | 10.62 | 280,390 | -0.43(-3.89%) |
Oct 18, 2019 | 10.92 | 11.12 | 10.84 | 11.05 | 89,600 | +0.05(+0.45%) |
Oct 17, 2019 | 10.99 | 11.35 | 10.91 | 11.00 | 101,455 | +0.00(+0.00%) |
Oct 16, 2019 | 10.55 | 11.03 | 10.55 | 11.00 | 128,273 | +0.39(+3.68%) |
Oct 15, 2019 | 10.07 | 10.69 | 10.07 | 10.61 | 74,428 | +0.52(+5.15%) |
Oct 14, 2019 | 9.920 | 10.40 | 9.850 | 10.09 | 70,343 | +0.00(+0.00%) |
Oct 11, 2019 | 10.04 | 10.30 | 9.990 | 10.09 | 66,800 | +0.21(+2.13%) |
Oct 10, 2019 | 9.880 | 10.08 | 9.810 | 9.880 | 40,177 | +0.00(+0.00%) |
Oct 09, 2019 | 9.910 | 10.13 | 9.800 | 9.880 | 76,975 | +0.03(+0.30%) |
Oct 08, 2019 | 9.830 | 9.930 | 9.615 | 9.850 | 61,495 | -0.14(-1.40%) |
Oct 07, 2019 | 10.21 | 10.29 | 9.953 | 9.990 | 68,409 | -0.17(-1.67%) |
Oct 04, 2019 | 9.890 | 10.19 | 9.750 | 10.16 | 54,300 | +0.25(+2.52%) |
Oct 03, 2019 | 9.970 | 10.16 | 9.620 | 9.910 | 68,821 | -0.06(-0.60%) |
Oct 02, 2019 | 9.760 | 9.984 | 9.511 | 9.970 | 104,127 | +0.20(+2.05%) |
Oct 01, 2019 | 10.19 | 10.32 | 9.750 | 9.770 | 103,451 | -0.48(-4.68%) |
Sep 30, 2019 | 10.60 | 10.66 | 10.02 | 10.25 | 100,020 | -0.26(-2.47%) |
Sep 27, 2019 | 10.68 | 10.86 | 10.37 | 10.51 | 63,600 | -0.13(-1.22%) |
Sep 26, 2019 | 10.95 | 10.99 | 10.46 | 10.64 | 85,534 | -0.33(-3.01%) |
Sep 25, 2019 | 11.13 | 11.18 | 10.84 | 10.97 | 50,418 | -0.19(-1.70%) |
Sep 24, 2019 | 11.44 | 11.44 | 10.84 | 11.16 | 113,541 | -0.24(-2.11%) |
Sep 23, 2019 | 11.59 | 11.61 | 11.25 | 11.40 | 50,676 | -0.18(-1.55%) |
Sep 20, 2019 | 11.60 | 11.82 | 11.51 | 11.58 | 190,600 | -0.03(-0.26%) |
Sep 19, 2019 | 11.58 | 11.92 | 11.50 | 11.61 | 73,544 | +0.06(+0.52%) |
Sep 18, 2019 | 11.89 | 11.89 | 11.25 | 11.55 | 99,004 | -0.31(-2.61%) |
Sep 17, 2019 | 11.90 | 12.05 | 11.73 | 11.86 | 260,299 | -0.07(-0.59%) |
Sep 16, 2019 | 11.60 | 12.21 | 11.60 | 11.93 | 125,452 | +0.22(+1.88%) |
Sep 13, 2019 | 11.65 | 11.98 | 11.65 | 11.71 | 132,800 | -0.12(-1.01%) |
Sep 12, 2019 | 12.05 | 12.05 | 11.76 | 11.83 | 142,957 | -0.17(-1.42%) |
Sep 11, 2019 | 11.36 | 12.50 | 11.36 | 12.00 | 271,537 | +0.66(+5.82%) |
Sep 10, 2019 | 11.20 | 11.70 | 11.10 | 11.34 | 211,565 | +0.16(+1.43%) |
Sep 09, 2019 | 11.07 | 11.47 | 10.97 | 11.18 | 137,449 | +0.15(+1.36%) |
Sep 06, 2019 | 11.08 | 11.25 | 10.83 | 11.03 | 151,000 | +0.01(+0.09%) |
Sep 05, 2019 | 10.75 | 11.57 | 10.58 | 11.02 | 431,965 | +0.43(+4.06%) |
Sep 04, 2019 | 10.82 | 10.88 | 10.34 | 10.59 | 103,466 | -0.28(-2.58%) |