Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 6.560 | 6.562 | 6.443 | 6.562 | 2,327 | -0.04(-0.66%) |
Oct 29, 2020 | 6.362 | 6.615 | 6.245 | 6.606 | 9,799 | +0.16(+2.52%) |
Oct 28, 2020 | 6.606 | 6.606 | 6.443 | 6.443 | 6,491 | -0.40(-5.91%) |
Oct 27, 2020 | 6.921 | 6.921 | 6.827 | 6.847 | 55,387 | -0.07(-1.07%) |
Oct 26, 2020 | 7.192 | 7.192 | 6.906 | 6.921 | 13,157 | -0.40(-5.47%) |
Oct 23, 2020 | 7.345 | 7.413 | 7.237 | 7.322 | 10,527 | +0.04(+0.54%) |
Oct 22, 2020 | 6.938 | 7.282 | 6.938 | 7.282 | 22,998 | +0.35(+5.08%) |
Oct 21, 2020 | 7.093 | 7.138 | 6.930 | 6.930 | 19,795 | -0.16(-2.26%) |
Oct 20, 2020 | 6.976 | 7.133 | 6.948 | 7.091 | 124,431 | +0.14(+2.05%) |
Oct 19, 2020 | 7.174 | 7.174 | 6.948 | 6.948 | 12,761 | -0.16(-2.22%) |
Oct 16, 2020 | 7.219 | 7.219 | 7.106 | 7.106 | 13,187 | -0.21(-2.91%) |
Oct 15, 2020 | 7.061 | 7.319 | 7.012 | 7.319 | 8,357 | +0.14(+1.89%) |
Oct 14, 2020 | 7.156 | 7.416 | 7.156 | 7.183 | 10,524 | +0.07(+1.02%) |
Oct 13, 2020 | 7.255 | 7.296 | 7.111 | 7.111 | 5,278 | -0.16(-2.23%) |
Oct 12, 2020 | 7.246 | 7.280 | 7.138 | 7.273 | 6,389 | +0.02(+0.25%) |
Oct 09, 2020 | 7.400 | 7.400 | 7.219 | 7.255 | 12,633 | -0.09(-1.23%) |
Oct 08, 2020 | 7.102 | 7.345 | 7.092 | 7.345 | 12,700 | +0.29(+4.08%) |
Oct 07, 2020 | 6.903 | 7.057 | 6.903 | 7.057 | 7,027 | +0.21(+3.02%) |
Oct 06, 2020 | 7.197 | 7.197 | 6.840 | 6.851 | 21,738 | -0.16(-2.29%) |
Oct 05, 2020 | 6.867 | 7.012 | 6.813 | 7.012 | 12,208 | +0.32(+4.86%) |
Oct 02, 2020 | 6.362 | 6.718 | 6.362 | 6.687 | 4,100 | +0.14(+2.07%) |
Oct 01, 2020 | 6.705 | 6.714 | 6.538 | 6.551 | 19,160 | -0.24(-3.59%) |
Sep 30, 2020 | 6.903 | 6.943 | 6.795 | 6.795 | 9,746 | -0.06(-0.92%) |
Sep 29, 2020 | 7.021 | 7.021 | 6.750 | 6.858 | 4,286 | -0.21(-2.94%) |
Sep 28, 2020 | 7.021 | 7.075 | 6.957 | 7.066 | 2,875 | +0.19(+2.76%) |
Sep 25, 2020 | 6.885 | 6.935 | 6.786 | 6.876 | 6,538 | -0.07(-1.04%) |
Sep 24, 2020 | 6.885 | 7.070 | 6.741 | 6.948 | 14,454 | +0.06(+0.92%) |
Sep 23, 2020 | 7.273 | 7.273 | 6.876 | 6.885 | 18,596 | -0.37(-5.10%) |
Sep 22, 2020 | 7.282 | 7.436 | 7.237 | 7.255 | 10,722 | -0.03(-0.37%) |
Sep 21, 2020 | 7.391 | 7.391 | 7.174 | 7.282 | 20,451 | -0.32(-4.26%) |
Sep 18, 2020 | 7.571 | 7.606 | 7.517 | 7.606 | 4,608 | +0.03(+0.35%) |
Sep 17, 2020 | 7.428 | 7.597 | 7.393 | 7.580 | 7,252 | -0.02(-0.23%) |
Sep 16, 2020 | 7.366 | 7.714 | 7.295 | 7.597 | 16,359 | +0.36(+4.91%) |
Sep 15, 2020 | 7.393 | 7.393 | 7.233 | 7.242 | 42,116 | -0.04(-0.61%) |
Sep 14, 2020 | 7.144 | 7.336 | 7.144 | 7.286 | 4,953 | +0.16(+2.25%) |
Sep 11, 2020 | 7.135 | 7.153 | 7.039 | 7.126 | 19,446 | +0.04(+0.51%) |
Sep 10, 2020 | 7.562 | 7.562 | 7.090 | 7.090 | 11,303 | -0.44(-5.80%) |
Sep 09, 2020 | 7.482 | 7.580 | 7.455 | 7.526 | 11,425 | +0.10(+1.32%) |
Sep 08, 2020 | 7.722 | 7.722 | 7.428 | 7.428 | 7,386 | -0.47(-5.97%) |
Sep 04, 2020 | 7.989 | 8.024 | 7.784 | 7.900 | 18,434 | -0.00(-0.00%) |
Sep 03, 2020 | 7.935 | 8.100 | 7.882 | 7.900 | 18,793 | -0.08(-1.00%) |
Sep 02, 2020 | 8.193 | 8.193 | 7.980 | 7.980 | 22,279 | -0.22(-2.74%) |
Sep 01, 2020 | 8.247 | 8.291 | 8.167 | 8.204 | 16,423 | -0.09(-1.05%) |
Aug 31, 2020 | 8.594 | 8.594 | 8.284 | 8.292 | 25,284 | -0.27(-3.12%) |
Aug 28, 2020 | 8.451 | 8.576 | 8.402 | 8.559 | 11,015 | +0.13(+1.49%) |
Aug 27, 2020 | 8.300 | 8.434 | 8.300 | 8.433 | 13,022 | +0.11(+1.28%) |
Aug 26, 2020 | 8.558 | 8.558 | 8.327 | 8.327 | 12,284 | -0.29(-3.41%) |
Aug 25, 2020 | 8.692 | 8.692 | 8.501 | 8.620 | 5,092 | +0.06(+0.73%) |
Aug 24, 2020 | 8.336 | 8.629 | 8.291 | 8.558 | 14,100 | +0.28(+3.44%) |
Aug 21, 2020 | 8.318 | 8.336 | 8.242 | 8.274 | 9,217 | -0.14(-1.70%) |
Aug 20, 2020 | 8.523 | 8.567 | 8.416 | 8.417 | 5,926 | -0.29(-3.28%) |
Aug 19, 2020 | 8.736 | 8.825 | 8.692 | 8.702 | 10,079 | -0.07(-0.79%) |
Aug 18, 2020 | 8.896 | 8.896 | 8.772 | 8.772 | 108,266 | -0.19(-2.12%) |
Aug 17, 2020 | 9.083 | 9.083 | 8.861 | 8.962 | 56,290 | -0.10(-1.14%) |
Aug 14, 2020 | 8.772 | 9.065 | 8.757 | 9.065 | 10,341 | +0.26(+2.93%) |
Aug 13, 2020 | 9.021 | 9.021 | 8.807 | 8.807 | 168,215 | -0.21(-2.37%) |
Aug 12, 2020 | 9.065 | 9.070 | 8.941 | 9.021 | 20,009 | +0.16(+1.81%) |
Aug 11, 2020 | 9.234 | 9.332 | 8.843 | 8.861 | 17,461 | -0.20(-2.16%) |
Aug 10, 2020 | 8.781 | 9.065 | 8.781 | 9.056 | 44,962 | +0.36(+4.20%) |
Aug 07, 2020 | 8.451 | 8.701 | 8.398 | 8.692 | 143,768 | +0.18(+2.16%) |
Aug 06, 2020 | 8.594 | 8.594 | 8.500 | 8.508 | 17,496 | -0.15(-1.71%) |
Aug 05, 2020 | 8.596 | 8.680 | 8.576 | 8.656 | 4,663 | +0.19(+2.21%) |
Aug 04, 2020 | 8.220 | 8.521 | 8.185 | 8.469 | 29,701 | +0.17(+2.07%) |
Aug 03, 2020 | 8.274 | 8.378 | 8.176 | 8.297 | 27,461 | +0.06(+0.72%) |
Jul 31, 2020 | 8.176 | 8.238 | 8.096 | 8.238 | 113,193 | +0.04(+0.43%) |
Jul 30, 2020 | 8.282 | 8.282 | 8.033 | 8.202 | 17,750 | -0.30(-3.56%) |
Jul 29, 2020 | 8.247 | 8.505 | 8.239 | 8.505 | 16,348 | +0.28(+3.46%) |
Jul 28, 2020 | 8.389 | 8.434 | 8.211 | 8.220 | 16,919 | -0.13(-1.60%) |
Jul 27, 2020 | 8.523 | 8.531 | 8.327 | 8.354 | 24,582 | -0.18(-2.09%) |
Jul 24, 2020 | 8.683 | 8.683 | 8.531 | 8.531 | 12,364 | -0.06(-0.72%) |
Jul 23, 2020 | 8.469 | 8.629 | 8.471 | 8.594 | 6,307 | +0.02(+0.21%) |
Jul 22, 2020 | 8.460 | 8.585 | 8.362 | 8.576 | 5,965 | -0.08(-0.92%) |
Jul 21, 2020 | 8.585 | 8.709 | 8.585 | 8.656 | 27,906 | +0.59(+7.28%) |
Jul 20, 2020 | 8.176 | 8.291 | 8.069 | 8.069 | 4,474 | -0.11(-1.31%) |
Jul 17, 2020 | 8.354 | 8.447 | 8.167 | 8.176 | 13,039 | -0.18(-2.13%) |
Jul 16, 2020 | 8.274 | 8.514 | 8.185 | 8.354 | 38,800 | -0.04(-0.42%) |
Jul 15, 2020 | 8.300 | 8.398 | 8.176 | 8.389 | 78,324 | +0.29(+3.63%) |
Jul 14, 2020 | 7.838 | 8.096 | 7.713 | 8.096 | 127,756 | +0.31(+4.00%) |
Jul 13, 2020 | 8.051 | 8.069 | 7.784 | 7.784 | 63,734 | -0.20(-2.56%) |
Jul 10, 2020 | 7.660 | 7.989 | 7.642 | 7.989 | 67,444 | +0.28(+3.58%) |
Jul 09, 2020 | 8.113 | 8.113 | 7.704 | 7.713 | 15,859 | -0.42(-5.14%) |
Jul 08, 2020 | 8.131 | 8.238 | 8.024 | 8.131 | 25,966 | +0.01(+0.11%) |
Jul 07, 2020 | 8.336 | 8.336 | 8.113 | 8.122 | 18,185 | -0.35(-4.10%) |
Jul 06, 2020 | 8.647 | 8.647 | 8.322 | 8.469 | 68,620 | +0.05(+0.63%) |
Jul 02, 2020 | 8.362 | 8.523 | 8.336 | 8.416 | 33,047 | +0.21(+2.59%) |
Jul 01, 2020 | 8.531 | 8.598 | 8.202 | 8.203 | 124,619 | -0.23(-2.73%) |
Jun 30, 2020 | 8.158 | 8.443 | 8.060 | 8.434 | 21,659 | +0.21(+2.60%) |
Jun 29, 2020 | 8.087 | 8.274 | 8.042 | 8.220 | 1,317,878 | +0.20(+2.55%) |
Jun 26, 2020 | 8.158 | 8.176 | 7.962 | 8.015 | 45,075 | -0.45(-5.36%) |
Jun 25, 2020 | 8.149 | 8.531 | 8.122 | 8.469 | 30,746 | +0.16(+1.93%) |
Jun 24, 2020 | 8.843 | 8.843 | 8.291 | 8.309 | 99,448 | -0.67(-7.44%) |
Jun 23, 2020 | 9.129 | 9.129 | 8.976 | 8.977 | 174,205 | -0.03(-0.38%) |
Jun 22, 2020 | 9.030 | 9.126 | 8.896 | 9.012 | 1,360,772 | -0.09(-1.01%) |
Jun 19, 2020 | 9.543 | 9.543 | 9.104 | 9.104 | 9,524 | -0.17(-1.78%) |
Jun 18, 2020 | 9.057 | 9.331 | 9.057 | 9.269 | 21,884 | +0.11(+1.25%) |
Jun 17, 2020 | 9.375 | 9.419 | 9.155 | 9.155 | 6,890 | -0.49(-5.12%) |
Jun 16, 2020 | 9.869 | 9.887 | 9.384 | 9.648 | 10,973 | +0.31(+3.31%) |
Jun 15, 2020 | 8.766 | 9.393 | 8.669 | 9.340 | 7,857 | +0.13(+1.44%) |
Jun 12, 2020 | 9.366 | 9.445 | 8.943 | 9.207 | 9,524 | +0.39(+4.40%) |
Jun 11, 2020 | 9.128 | 9.393 | 8.819 | 8.819 | 28,462 | -1.02(-10.39%) |
Jun 10, 2020 | 10.37 | 10.37 | 9.834 | 9.842 | 25,476 | -0.72(-6.84%) |
Jun 09, 2020 | 10.87 | 10.87 | 10.31 | 10.57 | 23,286 | -0.70(-6.19%) |
Jun 08, 2020 | 10.94 | 11.26 | 10.57 | 11.26 | 149,459 | +0.85(+8.13%) |
Jun 05, 2020 | 10.05 | 10.44 | 10.02 | 10.42 | 40,819 | +1.14(+12.26%) |
Jun 04, 2020 | 9.146 | 9.340 | 9.066 | 9.278 | 9,253 | +0.09(+0.96%) |
Jun 03, 2020 | 9.146 | 9.199 | 9.023 | 9.190 | 12,735 | +0.24(+2.66%) |
Jun 02, 2020 | 8.758 | 8.952 | 8.758 | 8.952 | 8,312 | +0.31(+3.57%) |
Jun 01, 2020 | 8.414 | 8.653 | 8.321 | 8.644 | 11,029 | +0.23(+2.73%) |
May 29, 2020 | 8.537 | 8.574 | 8.325 | 8.414 | 19,389 | -0.15(-1.75%) |
May 28, 2020 | 8.996 | 8.996 | 8.537 | 8.564 | 26,369 | -0.39(-4.34%) |
May 27, 2020 | 8.930 | 8.969 | 8.637 | 8.952 | 30,130 | +0.05(+0.59%) |
May 26, 2020 | 8.863 | 9.005 | 8.775 | 8.899 | 28,324 | +0.33(+3.81%) |
May 22, 2020 | 8.378 | 8.572 | 8.361 | 8.572 | 1,700 | +0.01(+0.10%) |
May 21, 2020 | 8.696 | 8.709 | 8.520 | 8.564 | 8,661 | -0.06(-0.72%) |
May 20, 2020 | 8.528 | 8.714 | 8.528 | 8.625 | 18,808 | +0.26(+3.16%) |
May 19, 2020 | 8.625 | 8.625 | 8.361 | 8.361 | 12,818 | -0.21(-2.46%) |
May 18, 2020 | 8.388 | 8.581 | 8.330 | 8.572 | 24,136 | +0.80(+10.29%) |
May 15, 2020 | 7.673 | 7.920 | 7.673 | 7.772 | 16,554 | +0.09(+1.18%) |
May 14, 2020 | 7.620 | 7.717 | 7.413 | 7.682 | 11,904 | -0.20(-2.57%) |
May 13, 2020 | 8.458 | 8.458 | 7.754 | 7.885 | 36,047 | -0.58(-6.81%) |
May 12, 2020 | 8.669 | 8.696 | 8.461 | 8.461 | 5,203 | -0.05(-0.59%) |
May 11, 2020 | 8.678 | 8.766 | 8.511 | 8.511 | 25,293 | -0.24(-2.72%) |
May 08, 2020 | 8.414 | 8.749 | 8.414 | 8.749 | 89,235 | +0.53(+6.45%) |
May 07, 2020 | 8.325 | 8.467 | 8.158 | 8.218 | 8,566 | +0.08(+1.04%) |
May 06, 2020 | 8.520 | 8.537 | 8.131 | 8.134 | 16,727 | -0.28(-3.33%) |
May 05, 2020 | 8.952 | 9.036 | 8.378 | 8.414 | 22,014 | -0.15(-1.77%) |
May 04, 2020 | 8.123 | 8.566 | 8.044 | 8.565 | 16,668 | +0.36(+4.42%) |
May 01, 2020 | 8.652 | 8.713 | 8.092 | 8.203 | 38,664 | -0.71(-8.00%) |
Apr 30, 2020 | 8.881 | 9.088 | 8.705 | 8.916 | 33,309 | +0.14(+1.61%) |
Apr 29, 2020 | 8.079 | 8.802 | 8.079 | 8.775 | 25,279 | +0.90(+11.42%) |
Apr 28, 2020 | 7.964 | 8.017 | 7.767 | 7.876 | 19,395 | +0.02(+0.22%) |
Apr 27, 2020 | 7.541 | 7.937 | 7.285 | 7.858 | 41,920 | +0.23(+3.01%) |
Apr 24, 2020 | 7.708 | 7.787 | 7.410 | 7.629 | 19,275 | +0.06(+0.82%) |
Apr 23, 2020 | 7.708 | 7.879 | 7.496 | 7.567 | 25,321 | +0.11(+1.42%) |
Apr 22, 2020 | 7.593 | 7.646 | 7.391 | 7.461 | 23,319 | +0.15(+2.05%) |
Apr 21, 2020 | 7.153 | 7.382 | 7.126 | 7.311 | 68,518 | +0.04(+0.54%) |
Apr 20, 2020 | 6.676 | 7.391 | 6.615 | 7.272 | 46,774 | +0.21(+2.94%) |
Apr 17, 2020 | 6.500 | 7.064 | 6.500 | 7.064 | 39,005 | +0.63(+9.88%) |
Apr 16, 2020 | 6.747 | 6.747 | 6.393 | 6.429 | 23,618 | -0.27(-4.08%) |
Apr 15, 2020 | 6.570 | 6.729 | 6.350 | 6.703 | 30,541 | -0.17(-2.44%) |
Apr 14, 2020 | 6.906 | 6.976 | 6.738 | 6.870 | 38,639 | -0.04(-0.64%) |
Apr 13, 2020 | 7.038 | 7.091 | 6.757 | 6.914 | 66,741 | +0.15(+2.22%) |
Apr 09, 2020 | 7.029 | 7.382 | 6.482 | 6.764 | 99,893 | +0.02(+0.26%) |
Apr 08, 2020 | 6.332 | 6.764 | 6.332 | 6.747 | 41,131 | +0.55(+8.82%) |
Apr 07, 2020 | 6.191 | 6.462 | 6.191 | 6.200 | 36,646 | +0.21(+3.53%) |
Apr 06, 2020 | 5.803 | 5.997 | 5.653 | 5.988 | 33,152 | +0.31(+5.43%) |
Apr 03, 2020 | 5.591 | 5.715 | 5.411 | 5.680 | 20,749 | +0.27(+5.06%) |
Apr 02, 2020 | 5.186 | 5.563 | 5.115 | 5.406 | 27,187 | +0.41(+8.30%) |
Apr 01, 2020 | 5.106 | 5.115 | 4.971 | 4.992 | 40,091 | -0.29(-5.51%) |
Mar 31, 2020 | 5.371 | 5.406 | 5.186 | 5.283 | 24,253 | +0.10(+1.87%) |
Mar 30, 2020 | 5.036 | 5.212 | 4.842 | 5.186 | 21,535 | +0.07(+1.38%) |
Mar 27, 2020 | 5.353 | 5.353 | 5.115 | 5.115 | 36,283 | -0.34(-6.30%) |
Mar 26, 2020 | 5.539 | 5.793 | 5.327 | 5.459 | 23,266 | +0.04(+0.65%) |
Mar 25, 2020 | 5.345 | 5.688 | 5.053 | 5.424 | 25,874 | +0.14(+2.67%) |
Mar 24, 2020 | 5.151 | 5.309 | 4.956 | 5.283 | 23,166 | +0.49(+10.11%) |
Mar 23, 2020 | 5.239 | 5.256 | 4.798 | 4.798 | 6,151 | -0.46(-8.67%) |
Mar 20, 2020 | 5.507 | 5.569 | 5.175 | 5.253 | 422,828 | -0.09(-1.64%) |
Mar 19, 2020 | 5.131 | 5.341 | 4.949 | 5.341 | 55,591 | +0.31(+6.09%) |
Mar 18, 2020 | 5.096 | 5.244 | 4.788 | 5.034 | 35,996 | -0.49(-8.87%) |
Mar 17, 2020 | 5.595 | 5.700 | 5.406 | 5.525 | 22,884 | +0.04(+0.64%) |
Mar 16, 2020 | 5.428 | 6.197 | 5.428 | 5.490 | 33,495 | -0.41(-6.97%) |
Mar 13, 2020 | 5.367 | 5.919 | 5.122 | 5.901 | 29,010 | +0.71(+13.66%) |
Mar 12, 2020 | 5.323 | 5.356 | 5.087 | 5.192 | 16,685 | -0.42(-7.46%) |
Mar 11, 2020 | 5.936 | 6.057 | 5.516 | 5.611 | 44,000 | -0.56(-9.10%) |
Mar 10, 2020 | 6.383 | 6.400 | 5.592 | 6.173 | 41,885 | +0.26(+4.37%) |
Mar 09, 2020 | 7.048 | 7.048 | 5.849 | 5.914 | 176,531 | -1.91(-24.44%) |
Mar 06, 2020 | 8.212 | 8.274 | 7.740 | 7.827 | 401,812 | -0.73(-8.50%) |
Mar 05, 2020 | 8.694 | 8.725 | 8.454 | 8.554 | 23,569 | -0.39(-4.40%) |
Mar 04, 2020 | 9.167 | 9.167 | 8.764 | 8.948 | 19,011 | +0.00(+0.00%) |
Mar 03, 2020 | 9.333 | 9.333 | 8.852 | 8.948 | 13,558 | -0.31(-3.31%) |
Mar 02, 2020 | 9.508 | 9.508 | 8.965 | 9.254 | 51,457 | -0.03(-0.38%) |
Feb 28, 2020 | 8.589 | 9.289 | 8.536 | 9.289 | 47,513 | +0.38(+4.22%) |
Feb 27, 2020 | 9.149 | 9.261 | 8.677 | 8.913 | 34,438 | -0.67(-7.03%) |
Feb 26, 2020 | 10.13 | 10.17 | 9.570 | 9.587 | 43,976 | -0.52(-5.18%) |
Feb 25, 2020 | 10.59 | 10.60 | 9.947 | 10.11 | 42,215 | -0.58(-5.42%) |
Feb 24, 2020 | 10.90 | 10.90 | 10.67 | 10.69 | 23,993 | -0.71(-6.24%) |
Feb 21, 2020 | 11.51 | 11.58 | 11.32 | 11.40 | 36,891 | -0.26(-2.23%) |
Feb 20, 2020 | 11.68 | 11.85 | 11.65 | 11.66 | 8,201 | +0.01(+0.08%) |
Feb 19, 2020 | 11.44 | 11.70 | 11.44 | 11.65 | 16,249 | +0.30(+2.66%) |
Feb 18, 2020 | 11.38 | 11.41 | 11.25 | 11.35 | 15,778 | -0.10(-0.88%) |
Feb 14, 2020 | 11.63 | 11.63 | 11.37 | 11.45 | 5,139 | -0.09(-0.79%) |
Feb 13, 2020 | 11.57 | 11.74 | 11.50 | 11.54 | 5,203 | -0.11(-0.94%) |
Feb 12, 2020 | 11.67 | 11.89 | 11.54 | 11.65 | 27,864 | +0.21(+1.84%) |
Feb 11, 2020 | 11.55 | 11.58 | 11.44 | 11.44 | 7,371 | +0.05(+0.46%) |
Feb 10, 2020 | 11.63 | 11.63 | 11.36 | 11.39 | 15,091 | -0.32(-2.69%) |
Feb 07, 2020 | 11.79 | 11.79 | 11.60 | 11.71 | 43,287 | -0.18(-1.51%) |
Feb 06, 2020 | 11.88 | 12.02 | 11.88 | 11.89 | 6,430 | -0.22(-1.84%) |
Feb 05, 2020 | 11.71 | 12.13 | 11.71 | 12.11 | 43,323 | +0.63(+5.46%) |
Feb 04, 2020 | 11.67 | 11.68 | 11.47 | 11.48 | 11,058 | +0.03(+0.29%) |
Feb 03, 2020 | 11.67 | 11.70 | 11.45 | 11.45 | 11,084 | -0.20(-1.74%) |
Jan 31, 2020 | 11.76 | 11.78 | 11.53 | 11.65 | 35,064 | -0.26(-2.22%) |
Jan 30, 2020 | 11.74 | 11.92 | 11.65 | 11.92 | 24,700 | +0.01(+0.07%) |
Jan 29, 2020 | 12.24 | 12.24 | 11.91 | 11.91 | 18,079 | -0.22(-1.81%) |
Jan 28, 2020 | 12.04 | 12.17 | 11.98 | 12.13 | 15,968 | +0.19(+1.61%) |
Jan 27, 2020 | 12.18 | 12.18 | 11.91 | 11.93 | 17,539 | -0.49(-3.95%) |
Jan 24, 2020 | 12.43 | 12.48 | 12.20 | 12.42 | 9,936 | -0.25(-2.00%) |
Jan 23, 2020 | 12.68 | 12.73 | 12.52 | 12.68 | 10,682 | -0.18(-1.36%) |
Jan 22, 2020 | 13.12 | 13.12 | 12.82 | 12.85 | 13,327 | -0.27(-2.07%) |
Jan 21, 2020 | 13.54 | 13.54 | 13.12 | 13.12 | 6,850 | -0.50(-3.66%) |
Jan 17, 2020 | 13.91 | 13.91 | 13.61 | 13.62 | 16,218 | -0.24(-1.71%) |
Jan 16, 2020 | 13.94 | 14.12 | 13.86 | 13.86 | 17,943 | -0.04(-0.25%) |
Jan 15, 2020 | 13.91 | 13.94 | 13.82 | 13.89 | 6,029 | -0.18(-1.24%) |
Jan 14, 2020 | 13.98 | 14.16 | 13.92 | 14.07 | 18,774 | +0.09(+0.62%) |
Jan 13, 2020 | 13.94 | 14.09 | 13.91 | 13.98 | 6,417 | -0.20(-1.41%) |
Jan 10, 2020 | 14.29 | 14.29 | 14.15 | 14.18 | 6,396 | -0.14(-0.98%) |
Jan 09, 2020 | 14.30 | 14.34 | 13.95 | 14.32 | 16,179 | +0.03(+0.18%) |
Jan 08, 2020 | 14.87 | 14.90 | 14.19 | 14.30 | 11,546 | -0.61(-4.11%) |
Jan 07, 2020 | 14.88 | 14.91 | 14.71 | 14.91 | 22,026 | +0.02(+0.12%) |
Jan 06, 2020 | 14.90 | 14.94 | 14.77 | 14.89 | 14,568 | +0.13(+0.88%) |
Jan 03, 2020 | 14.94 | 15.00 | 14.69 | 14.76 | 24,328 | +0.15(+1.02%) |
Jan 02, 2020 | 14.79 | 14.84 | 14.51 | 14.61 | 11,975 | -0.09(-0.60%) |
Dec 31, 2019 | 14.39 | 14.79 | 14.31 | 14.70 | 14,848 | +0.23(+1.57%) |
Dec 30, 2019 | 14.53 | 14.66 | 14.44 | 14.47 | 12,114 | +0.02(+0.12%) |
Dec 27, 2019 | 14.78 | 14.78 | 14.43 | 14.46 | 11,193 | -0.27(-1.84%) |
Dec 26, 2019 | 14.87 | 14.87 | 14.71 | 14.73 | 8,093 | +0.03(+0.23%) |
Dec 24, 2019 | 14.75 | 14.80 | 14.68 | 14.69 | 20,444 | -0.04(-0.24%) |
Dec 23, 2019 | 14.43 | 14.74 | 14.43 | 14.73 | 11,511 | +0.27(+1.88%) |
Dec 20, 2019 | 14.51 | 14.52 | 14.37 | 14.45 | 24,247 | -0.02(-0.12%) |
Dec 19, 2019 | 14.25 | 14.55 | 14.25 | 14.47 | 18,376 | +0.22(+1.53%) |
Dec 18, 2019 | 14.07 | 14.33 | 14.07 | 14.25 | 46,709 | +0.12(+0.86%) |
Dec 17, 2019 | 13.85 | 14.14 | 13.85 | 14.13 | 31,967 | +0.33(+2.40%) |
Dec 16, 2019 | 13.43 | 13.94 | 13.43 | 13.80 | 34,774 | +0.39(+2.92%) |
Dec 13, 2019 | 13.71 | 13.89 | 13.38 | 13.41 | 12,755 | -0.25(-1.85%) |
Dec 12, 2019 | 13.20 | 13.71 | 13.20 | 13.66 | 26,861 | +0.47(+3.58%) |
Dec 11, 2019 | 13.31 | 13.36 | 13.19 | 13.19 | 7,749 | -0.10(-0.73%) |
Dec 10, 2019 | 13.24 | 13.39 | 13.21 | 13.29 | 56,876 | +0.07(+0.53%) |
Dec 09, 2019 | 13.03 | 13.32 | 13.03 | 13.22 | 14,655 | +0.03(+0.26%) |
Dec 06, 2019 | 12.92 | 13.23 | 12.92 | 13.18 | 27,694 | +0.42(+3.27%) |
Dec 05, 2019 | 12.97 | 13.03 | 12.73 | 12.77 | 35,349 | -0.14(-1.08%) |
Dec 04, 2019 | 12.66 | 12.97 | 12.66 | 12.91 | 8,146 | +0.38(+3.06%) |
Dec 03, 2019 | 12.57 | 12.67 | 12.44 | 12.52 | 11,003 | -0.17(-1.37%) |
Dec 02, 2019 | 12.76 | 12.77 | 12.67 | 12.70 | 29,836 | +0.07(+0.59%) |
Nov 29, 2019 | 12.83 | 12.83 | 12.62 | 12.62 | 2,298 | -0.29(-2.26%) |
Nov 27, 2019 | 12.84 | 12.93 | 12.77 | 12.91 | 8,158 | +0.06(+0.47%) |
Nov 26, 2019 | 13.12 | 13.12 | 12.83 | 12.85 | 12,632 | -0.24(-1.83%) |
Nov 25, 2019 | 12.95 | 13.12 | 12.95 | 13.09 | 16,569 | +0.09(+0.70%) |
Nov 22, 2019 | 13.03 | 13.10 | 12.92 | 13.00 | 13,674 | -0.03(-0.20%) |
Nov 21, 2019 | 12.88 | 13.06 | 12.82 | 13.03 | 25,372 | +0.20(+1.56%) |
Nov 20, 2019 | 12.79 | 12.98 | 12.62 | 12.83 | 18,207 | +0.01(+0.07%) |
Nov 19, 2019 | 13.14 | 13.14 | 12.82 | 12.82 | 30,998 | -0.40(-3.03%) |
Nov 18, 2019 | 13.47 | 13.47 | 13.12 | 13.22 | 53,471 | -0.33(-2.44%) |
Nov 15, 2019 | 13.45 | 13.63 | 13.45 | 13.55 | 19,995 | +0.11(+0.84%) |
Nov 14, 2019 | 13.51 | 13.62 | 13.38 | 13.44 | 21,127 | -0.04(-0.32%) |
Nov 13, 2019 | 13.57 | 13.60 | 13.42 | 13.48 | 26,648 | -0.21(-1.53%) |
Nov 12, 2019 | 13.70 | 13.84 | 13.60 | 13.69 | 39,927 | +0.02(+0.13%) |
Nov 11, 2019 | 13.71 | 13.80 | 13.64 | 13.67 | 7,979 | -0.23(-1.63%) |
Nov 08, 2019 | 13.77 | 13.90 | 13.67 | 13.90 | 6,320 | +0.04(+0.31%) |
Nov 07, 2019 | 13.77 | 13.86 | 13.71 | 13.85 | 64,745 | +0.37(+2.78%) |
Nov 06, 2019 | 13.79 | 13.79 | 13.46 | 13.48 | 24,205 | -0.31(-2.27%) |
Nov 05, 2019 | 13.74 | 14.03 | 13.74 | 13.79 | 23,185 | +0.16(+1.15%) |
Nov 04, 2019 | 13.35 | 13.71 | 13.35 | 13.64 | 10,279 | +0.50(+3.78%) |