Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 5.120 | 5.240 | 5.020 | 5.160 | 2,236,629 | -0.03(-0.58%) |
Jun 29, 2020 | 4.900 | 5.200 | 4.750 | 5.190 | 2,711,082 | +0.24(+4.85%) |
Jun 26, 2020 | 5.550 | 5.590 | 4.665 | 4.950 | 6,810,000 | -0.68(-12.08%) |
Jun 25, 2020 | 5.580 | 5.710 | 5.500 | 5.630 | 2,698,550 | -0.11(-1.92%) |
Jun 24, 2020 | 6.040 | 6.080 | 5.480 | 5.740 | 3,181,617 | -0.48(-7.72%) |
Jun 23, 2020 | 6.020 | 6.230 | 5.935 | 6.220 | 1,948,244 | +0.33(+5.60%) |
Jun 22, 2020 | 5.850 | 5.970 | 5.600 | 5.890 | 2,009,852 | +0.02(+0.34%) |
Jun 19, 2020 | 6.110 | 6.147 | 5.670 | 5.870 | 3,219,700 | -0.20(-3.29%) |
Jun 18, 2020 | 6.120 | 6.225 | 6.000 | 6.070 | 1,917,371 | -0.13(-2.10%) |
Jun 17, 2020 | 6.410 | 6.410 | 6.120 | 6.200 | 2,088,997 | -0.30(-4.62%) |
Jun 16, 2020 | 6.550 | 6.650 | 6.250 | 6.500 | 2,799,032 | +0.39(+6.38%) |
Jun 15, 2020 | 5.580 | 6.280 | 5.260 | 6.110 | 3,201,525 | -0.09(-1.45%) |
Jun 12, 2020 | 6.610 | 6.640 | 5.911 | 6.200 | 2,969,300 | +0.11(+1.81%) |
Jun 11, 2020 | 5.970 | 6.500 | 5.750 | 6.090 | 4,930,564 | -0.99(-13.98%) |
Jun 10, 2020 | 7.330 | 7.420 | 6.750 | 7.080 | 3,299,598 | -0.23(-3.15%) |
Jun 09, 2020 | 7.550 | 7.770 | 7.020 | 7.310 | 3,369,893 | -0.56(-7.12%) |
Jun 08, 2020 | 7.500 | 7.950 | 7.300 | 7.870 | 3,901,546 | +0.87(+12.43%) |
Jun 05, 2020 | 7.000 | 7.380 | 6.770 | 7.000 | 4,920,200 | +0.38(+5.74%) |
Jun 04, 2020 | 7.090 | 7.200 | 6.600 | 6.620 | 4,422,389 | -0.20(-2.93%) |
Jun 03, 2020 | 6.850 | 7.230 | 6.670 | 6.820 | 5,545,589 | +0.12(+1.79%) |
Jun 02, 2020 | 6.560 | 6.710 | 6.260 | 6.700 | 3,754,135 | +0.33(+5.18%) |
Jun 01, 2020 | 6.260 | 6.650 | 6.050 | 6.370 | 2,574,714 | +0.16(+2.58%) |
May 29, 2020 | 6.010 | 6.410 | 5.920 | 6.210 | 3,607,200 | +0.07(+1.14%) |
May 28, 2020 | 6.240 | 6.790 | 6.070 | 6.140 | 3,934,149 | -0.04(-0.65%) |
May 27, 2020 | 6.100 | 6.200 | 5.730 | 6.180 | 2,411,552 | +0.27(+4.57%) |
May 26, 2020 | 6.030 | 6.190 | 5.870 | 5.910 | 2,867,039 | +0.23(+4.05%) |
May 22, 2020 | 5.650 | 5.830 | 5.360 | 5.680 | 2,002,700 | +0.09(+1.61%) |
May 21, 2020 | 5.750 | 5.800 | 5.400 | 5.590 | 2,119,354 | -0.13(-2.27%) |
May 20, 2020 | 5.800 | 6.260 | 5.660 | 5.720 | 3,883,422 | +0.39(+7.32%) |
May 19, 2020 | 4.860 | 5.667 | 4.650 | 5.330 | 4,504,107 | +0.49(+10.12%) |
May 18, 2020 | 4.730 | 5.070 | 4.730 | 4.840 | 4,337,773 | +0.45(+10.25%) |
May 15, 2020 | 4.230 | 4.540 | 4.100 | 4.390 | 1,618,600 | +0.09(+2.09%) |
May 14, 2020 | 4.060 | 4.390 | 3.800 | 4.300 | 2,132,901 | +0.06(+1.42%) |
May 13, 2020 | 4.510 | 4.558 | 4.065 | 4.240 | 2,356,526 | -0.25(-5.57%) |
May 12, 2020 | 4.830 | 5.010 | 4.490 | 4.490 | 2,086,731 | -0.32(-6.65%) |
May 11, 2020 | 4.720 | 4.920 | 4.470 | 4.810 | 2,107,737 | +0.02(+0.42%) |
May 08, 2020 | 4.430 | 5.010 | 4.340 | 4.790 | 3,039,400 | +0.49(+11.40%) |
May 07, 2020 | 4.190 | 4.500 | 4.070 | 4.300 | 2,893,111 | +0.25(+6.17%) |
May 06, 2020 | 4.500 | 4.519 | 3.960 | 4.050 | 3,508,129 | -0.57(-12.34%) |
May 05, 2020 | 4.820 | 4.870 | 4.400 | 4.620 | 2,239,029 | -0.06(-1.28%) |
May 04, 2020 | 4.650 | 4.760 | 4.040 | 4.680 | 1,459,270 | +0.11(+2.41%) |
May 01, 2020 | 4.700 | 4.890 | 4.360 | 4.570 | 2,167,000 | -0.38(-7.68%) |
Apr 30, 2020 | 4.940 | 5.240 | 4.700 | 4.950 | 2,282,376 | -0.01(-0.20%) |
Apr 29, 2020 | 4.630 | 5.320 | 4.530 | 4.960 | 3,383,561 | +0.56(+12.73%) |
Apr 28, 2020 | 4.670 | 4.729 | 4.230 | 4.400 | 2,136,116 | +0.05(+1.15%) |
Apr 27, 2020 | 4.430 | 4.840 | 4.320 | 4.350 | 2,593,210 | +0.08(+1.87%) |
Apr 24, 2020 | 4.150 | 4.300 | 4.040 | 4.270 | 1,104,900 | +0.20(+4.91%) |
Apr 23, 2020 | 3.960 | 4.370 | 3.851 | 4.070 | 2,514,481 | +0.22(+5.71%) |
Apr 22, 2020 | 4.010 | 4.020 | 3.750 | 3.850 | 1,518,467 | +0.03(+0.79%) |
Apr 21, 2020 | 4.030 | 4.110 | 3.760 | 3.820 | 2,270,306 | -0.30(-7.28%) |
Apr 20, 2020 | 4.070 | 4.290 | 4.030 | 4.120 | 1,842,732 | -0.13(-3.06%) |
Apr 17, 2020 | 4.170 | 4.330 | 4.100 | 4.250 | 2,896,000 | +0.36(+9.25%) |
Apr 16, 2020 | 4.110 | 4.110 | 3.680 | 3.890 | 2,254,525 | -0.12(-2.99%) |
Apr 15, 2020 | 4.280 | 4.290 | 3.910 | 4.010 | 1,738,418 | -0.41(-9.28%) |
Apr 14, 2020 | 4.100 | 4.470 | 4.000 | 4.420 | 3,004,160 | +0.38(+9.41%) |
Apr 13, 2020 | 4.240 | 4.240 | 3.500 | 4.040 | 2,656,993 | -0.14(-3.35%) |
Apr 09, 2020 | 4.530 | 4.760 | 3.760 | 4.180 | 4,501,100 | +0.17(+4.24%) |
Apr 08, 2020 | 3.470 | 4.120 | 3.220 | 4.010 | 4,311,369 | +0.85(+26.90%) |
Apr 07, 2020 | 3.480 | 3.800 | 3.060 | 3.160 | 4,783,216 | +0.00(+0.00%) |
Apr 06, 2020 | 2.520 | 3.500 | 2.520 | 3.160 | 4,108,410 | +0.87(+37.99%) |
Apr 03, 2020 | 2.790 | 2.840 | 2.280 | 2.290 | 2,634,800 | -0.44(-16.12%) |
Apr 02, 2020 | 2.900 | 2.980 | 2.560 | 2.730 | 1,752,850 | -0.03(-1.09%) |
Apr 01, 2020 | 3.130 | 3.180 | 2.760 | 2.760 | 2,648,097 | -0.54(-16.36%) |
Mar 31, 2020 | 3.350 | 3.580 | 3.270 | 3.300 | 1,680,788 | -0.07(-2.08%) |
Mar 30, 2020 | 3.400 | 3.450 | 2.750 | 3.370 | 2,666,040 | +0.04(+1.20%) |
Mar 27, 2020 | 3.760 | 3.770 | 3.200 | 3.330 | 3,578,200 | -0.25(-6.98%) |
Mar 26, 2020 | 4.270 | 4.420 | 3.520 | 3.580 | 3,787,782 | -0.78(-17.89%) |
Mar 25, 2020 | 4.800 | 4.840 | 4.090 | 4.360 | 3,307,273 | +0.07(+1.63%) |
Mar 24, 2020 | 4.040 | 5.120 | 4.040 | 4.290 | 5,084,909 | +0.62(+16.89%) |
Mar 23, 2020 | 3.200 | 3.750 | 3.010 | 3.670 | 4,025,071 | +0.75(+25.68%) |
Mar 20, 2020 | 2.470 | 3.340 | 2.450 | 2.920 | 9,065,300 | +0.91(+45.27%) |
Mar 19, 2020 | 1.870 | 2.100 | 1.600 | 2.010 | 6,346,500 | +0.36(+21.82%) |
Mar 18, 2020 | 2.570 | 2.650 | 1.550 | 1.650 | 5,238,151 | -0.94(-36.29%) |
Mar 17, 2020 | 3.730 | 3.730 | 2.500 | 2.590 | 5,984,248 | -0.33(-11.30%) |
Mar 16, 2020 | 6.490 | 6.560 | 2.580 | 2.920 | 4,122,206 | -4.48(-60.54%) |
Mar 13, 2020 | 6.620 | 7.420 | 6.130 | 7.400 | 2,592,500 | +1.14(+18.21%) |
Mar 12, 2020 | 6.260 | 6.750 | 5.950 | 6.260 | 1,877,334 | -0.67(-9.67%) |
Mar 11, 2020 | 7.160 | 7.250 | 6.730 | 6.930 | 2,174,192 | -0.51(-6.85%) |
Mar 10, 2020 | 7.500 | 7.500 | 6.600 | 7.440 | 1,930,016 | +0.16(+2.20%) |
Mar 09, 2020 | 7.850 | 7.880 | 6.815 | 7.280 | 2,678,241 | -0.94(-11.44%) |
Mar 06, 2020 | 7.500 | 8.270 | 7.300 | 8.220 | 1,821,300 | +0.45(+5.79%) |
Mar 05, 2020 | 9.160 | 9.160 | 7.765 | 7.770 | 2,028,169 | -1.62(-17.25%) |
Mar 04, 2020 | 9.500 | 9.650 | 8.810 | 9.390 | 2,506,693 | +0.02(+0.21%) |
Mar 03, 2020 | 10.02 | 10.46 | 9.160 | 9.370 | 3,712,211 | -0.37(-3.80%) |
Mar 02, 2020 | 10.41 | 10.51 | 9.360 | 9.740 | 1,923,577 | -0.66(-6.35%) |
Feb 28, 2020 | 10.20 | 10.85 | 10.05 | 10.40 | 1,282,300 | -0.60(-5.45%) |
Feb 27, 2020 | 10.50 | 11.44 | 10.19 | 11.00 | 1,498,858 | +0.12(+1.10%) |
Feb 26, 2020 | 12.45 | 12.55 | 10.86 | 10.88 | 1,224,425 | -1.47(-11.90%) |
Feb 25, 2020 | 13.96 | 14.01 | 12.00 | 12.35 | 1,498,727 | -1.57(-11.28%) |
Feb 24, 2020 | 13.72 | 14.04 | 13.44 | 13.92 | 1,186,578 | -0.36(-2.52%) |
Feb 21, 2020 | 14.55 | 14.72 | 14.12 | 14.28 | 1,037,700 | -0.18(-1.24%) |
Feb 20, 2020 | 14.35 | 14.88 | 14.23 | 14.46 | 2,689,921 | +0.23(+1.62%) |
Feb 19, 2020 | 13.61 | 14.42 | 13.46 | 14.23 | 2,963,423 | +0.76(+5.64%) |
Feb 18, 2020 | 13.54 | 13.65 | 13.33 | 13.47 | 372,955 | -0.09(-0.66%) |
Feb 14, 2020 | 13.44 | 13.67 | 13.34 | 13.56 | 852,400 | +0.24(+1.80%) |
Feb 13, 2020 | 13.23 | 13.54 | 13.10 | 13.32 | 556,121 | +0.03(+0.23%) |
Feb 12, 2020 | 12.97 | 13.30 | 12.97 | 13.29 | 515,133 | +0.44(+3.42%) |
Feb 11, 2020 | 12.68 | 12.93 | 12.64 | 12.85 | 662,212 | +0.22(+1.74%) |
Feb 10, 2020 | 12.80 | 12.89 | 12.47 | 12.63 | 297,606 | -0.20(-1.56%) |
Feb 07, 2020 | 12.98 | 13.05 | 12.71 | 12.83 | 341,100 | -0.28(-2.14%) |
Feb 06, 2020 | 13.07 | 13.50 | 13.04 | 13.11 | 578,112 | +0.02(+0.15%) |
Feb 05, 2020 | 12.82 | 13.11 | 12.71 | 13.09 | 773,007 | +0.44(+3.48%) |
Feb 04, 2020 | 12.80 | 13.13 | 12.49 | 12.65 | 1,126,581 | -0.04(-0.32%) |
Feb 03, 2020 | 12.57 | 12.76 | 12.57 | 12.69 | 710,020 | +0.19(+1.52%) |
Jan 31, 2020 | 12.91 | 12.95 | 12.47 | 12.50 | 647,000 | -0.47(-3.62%) |
Jan 30, 2020 | 12.86 | 13.03 | 12.82 | 12.97 | 577,879 | -0.01(-0.08%) |
Jan 29, 2020 | 12.86 | 13.11 | 12.84 | 12.98 | 933,137 | +0.23(+1.80%) |
Jan 28, 2020 | 12.61 | 12.76 | 12.46 | 12.75 | 701,940 | +0.18(+1.43%) |
Jan 27, 2020 | 12.49 | 12.67 | 12.36 | 12.57 | 772,329 | -0.16(-1.26%) |
Jan 24, 2020 | 12.66 | 12.87 | 12.62 | 12.73 | 812,400 | +0.09(+0.71%) |
Jan 23, 2020 | 12.39 | 12.66 | 12.05 | 12.64 | 799,459 | +0.16(+1.28%) |
Jan 22, 2020 | 12.69 | 12.78 | 12.47 | 12.48 | 570,009 | -0.07(-0.56%) |
Jan 21, 2020 | 12.68 | 12.86 | 12.41 | 12.55 | 854,003 | -0.21(-1.65%) |
Jan 17, 2020 | 13.11 | 13.11 | 12.68 | 12.76 | 478,300 | -0.25(-1.92%) |
Jan 16, 2020 | 12.93 | 13.10 | 12.73 | 13.01 | 509,344 | +0.10(+0.77%) |
Jan 15, 2020 | 12.66 | 12.94 | 12.62 | 12.91 | 580,377 | +0.19(+1.49%) |
Jan 14, 2020 | 12.72 | 12.88 | 12.57 | 12.72 | 567,954 | -0.03(-0.24%) |
Jan 13, 2020 | 12.95 | 12.97 | 12.65 | 12.75 | 497,625 | -0.22(-1.70%) |
Jan 10, 2020 | 13.07 | 13.20 | 12.91 | 12.97 | 565,100 | -0.15(-1.14%) |
Jan 09, 2020 | 13.22 | 13.34 | 13.07 | 13.12 | 1,005,979 | +0.21(+1.63%) |
Jan 08, 2020 | 12.87 | 13.19 | 12.86 | 12.91 | 673,531 | +0.10(+0.78%) |
Jan 07, 2020 | 12.69 | 13.05 | 12.57 | 12.81 | 966,983 | -0.15(-1.16%) |
Jan 06, 2020 | 13.04 | 13.15 | 12.68 | 12.96 | 1,048,333 | -0.16(-1.22%) |
Jan 03, 2020 | 13.00 | 13.14 | 12.83 | 13.12 | 829,100 | +0.00(+0.00%) |
Jan 02, 2020 | 13.50 | 13.62 | 12.82 | 13.12 | 710,314 | -0.31(-2.31%) |
Dec 31, 2019 | 13.48 | 13.70 | 13.38 | 13.43 | 784,300 | +0.04(+0.30%) |
Dec 30, 2019 | 13.30 | 13.48 | 12.91 | 13.39 | 1,147,481 | +0.08(+0.60%) |
Dec 27, 2019 | 13.42 | 13.46 | 13.27 | 13.31 | 368,600 | -0.05(-0.37%) |
Dec 26, 2019 | 13.56 | 13.60 | 13.23 | 13.36 | 323,293 | -0.23(-1.69%) |
Dec 24, 2019 | 13.52 | 13.60 | 13.41 | 13.59 | 188,000 | +0.08(+0.59%) |
Dec 23, 2019 | 13.47 | 13.66 | 13.39 | 13.51 | 607,344 | +0.11(+0.82%) |
Dec 20, 2019 | 13.65 | 13.73 | 13.19 | 13.40 | 1,261,400 | -0.19(-1.40%) |
Dec 19, 2019 | 13.68 | 13.79 | 13.51 | 13.59 | 733,867 | -0.07(-0.51%) |
Dec 18, 2019 | 13.54 | 13.85 | 13.45 | 13.66 | 935,022 | +0.18(+1.34%) |
Dec 17, 2019 | 13.29 | 13.56 | 13.27 | 13.48 | 978,451 | +0.19(+1.43%) |
Dec 16, 2019 | 13.20 | 13.60 | 13.00 | 13.29 | 864,727 | +0.34(+2.63%) |
Dec 13, 2019 | 13.72 | 13.86 | 12.82 | 12.95 | 1,653,300 | -0.87(-6.30%) |
Dec 12, 2019 | 13.06 | 13.94 | 12.90 | 13.82 | 1,726,882 | +0.83(+6.39%) |
Dec 11, 2019 | 12.98 | 13.34 | 12.91 | 12.99 | 1,064,230 | +0.14(+1.09%) |
Dec 10, 2019 | 12.51 | 13.03 | 12.51 | 12.85 | 1,647,421 | +0.31(+2.47%) |
Dec 09, 2019 | 12.32 | 12.77 | 12.23 | 12.54 | 2,429,377 | +0.32(+2.62%) |
Dec 06, 2019 | 12.15 | 12.79 | 12.12 | 12.22 | 6,810,400 | +0.36(+3.04%) |
Dec 05, 2019 | 12.39 | 12.80 | 11.83 | 11.86 | 2,530,262 | -1.02(-7.92%) |
Dec 04, 2019 | 13.07 | 13.15 | 12.74 | 12.88 | 980,327 | -0.10(-0.77%) |
Dec 03, 2019 | 13.00 | 13.28 | 12.94 | 12.98 | 1,029,151 | -0.22(-1.67%) |
Dec 02, 2019 | 13.45 | 13.50 | 13.12 | 13.20 | 858,057 | -0.27(-2.00%) |
Nov 29, 2019 | 13.35 | 13.55 | 13.29 | 13.47 | 311,800 | +0.12(+0.90%) |
Nov 27, 2019 | 13.45 | 13.51 | 13.27 | 13.35 | 1,098,800 | -0.01(-0.07%) |
Nov 26, 2019 | 13.33 | 13.75 | 13.26 | 13.36 | 1,365,147 | +0.02(+0.15%) |
Nov 25, 2019 | 13.08 | 13.45 | 13.00 | 13.34 | 1,327,273 | +0.36(+2.77%) |
Nov 22, 2019 | 12.93 | 13.17 | 12.93 | 12.98 | 1,660,500 | +0.13(+1.01%) |
Nov 21, 2019 | 12.61 | 13.39 | 12.61 | 12.85 | 1,408,324 | +0.29(+2.31%) |
Nov 20, 2019 | 12.62 | 12.85 | 12.50 | 12.56 | 827,047 | -0.11(-0.87%) |
Nov 19, 2019 | 12.44 | 12.91 | 12.43 | 12.67 | 987,408 | +0.27(+2.18%) |
Nov 18, 2019 | 12.35 | 12.56 | 12.30 | 12.40 | 1,008,354 | +0.03(+0.24%) |
Nov 15, 2019 | 12.57 | 12.60 | 12.30 | 12.37 | 744,900 | -0.06(-0.48%) |
Nov 14, 2019 | 12.46 | 12.63 | 12.41 | 12.43 | 770,815 | -0.02(-0.16%) |
Nov 13, 2019 | 12.43 | 12.60 | 11.98 | 12.45 | 877,128 | -0.16(-1.27%) |
Nov 12, 2019 | 12.50 | 12.79 | 12.44 | 12.61 | 802,171 | +0.09(+0.72%) |
Nov 11, 2019 | 12.46 | 12.56 | 12.13 | 12.52 | 856,411 | -0.05(-0.40%) |
Nov 08, 2019 | 11.95 | 12.57 | 11.90 | 12.57 | 883,100 | +0.57(+4.75%) |
Nov 07, 2019 | 11.73 | 12.00 | 11.61 | 12.00 | 1,230,451 | +0.41(+3.54%) |
Nov 06, 2019 | 11.00 | 11.86 | 10.90 | 11.59 | 2,789,698 | +1.20(+11.55%) |
Nov 05, 2019 | 10.31 | 10.58 | 9.980 | 10.39 | 683,754 | +0.20(+1.96%) |
Nov 04, 2019 | 10.32 | 10.41 | 10.18 | 10.19 | 545,526 | -0.04(-0.39%) |
Nov 01, 2019 | 10.12 | 10.33 | 10.04 | 10.23 | 666,800 | +0.17(+1.69%) |
Oct 31, 2019 | 10.11 | 10.13 | 9.890 | 10.06 | 713,463 | -0.04(-0.40%) |
Oct 30, 2019 | 9.850 | 10.13 | 9.800 | 10.10 | 725,154 | +0.20(+2.02%) |
Oct 29, 2019 | 9.860 | 9.930 | 9.740 | 9.900 | 721,982 | -0.01(-0.10%) |
Oct 28, 2019 | 9.590 | 9.940 | 9.590 | 9.910 | 849,553 | +0.35(+3.66%) |
Oct 25, 2019 | 9.400 | 9.570 | 9.305 | 9.560 | 423,300 | +0.17(+1.81%) |
Oct 24, 2019 | 9.480 | 9.480 | 9.220 | 9.390 | 417,413 | -0.03(-0.32%) |
Oct 23, 2019 | 9.440 | 9.470 | 9.280 | 9.420 | 304,609 | -0.03(-0.32%) |
Oct 22, 2019 | 9.270 | 9.610 | 9.270 | 9.450 | 570,788 | +0.16(+1.72%) |
Oct 21, 2019 | 9.030 | 9.300 | 9.010 | 9.290 | 771,450 | +0.35(+3.91%) |
Oct 18, 2019 | 8.950 | 9.100 | 8.830 | 8.940 | 567,200 | -0.07(-0.78%) |
Oct 17, 2019 | 8.730 | 9.040 | 8.720 | 9.010 | 469,961 | +0.25(+2.85%) |
Oct 16, 2019 | 8.940 | 9.050 | 8.670 | 8.760 | 393,166 | -0.27(-2.99%) |
Oct 15, 2019 | 8.770 | 9.060 | 8.680 | 9.030 | 363,205 | +0.30(+3.44%) |
Oct 14, 2019 | 8.800 | 8.870 | 8.601 | 8.730 | 451,941 | -0.14(-1.58%) |
Oct 11, 2019 | 8.690 | 9.030 | 8.690 | 8.870 | 306,000 | +0.32(+3.74%) |
Oct 10, 2019 | 8.280 | 8.620 | 8.210 | 8.550 | 329,720 | +0.25(+3.01%) |
Oct 09, 2019 | 8.590 | 8.640 | 8.270 | 8.300 | 511,596 | -0.21(-2.47%) |
Oct 08, 2019 | 8.550 | 8.690 | 8.470 | 8.510 | 438,299 | -0.15(-1.73%) |
Oct 07, 2019 | 8.430 | 8.715 | 8.320 | 8.660 | 416,024 | +0.18(+2.12%) |
Oct 04, 2019 | 8.250 | 8.570 | 8.250 | 8.480 | 528,200 | +0.22(+2.66%) |
Oct 03, 2019 | 8.070 | 8.270 | 7.920 | 8.260 | 563,522 | +0.13(+1.60%) |
Oct 02, 2019 | 8.060 | 8.250 | 7.930 | 8.130 | 596,215 | -0.05(-0.61%) |
Oct 01, 2019 | 8.500 | 8.740 | 8.055 | 8.180 | 851,924 | -0.28(-3.31%) |
Sep 30, 2019 | 8.600 | 8.640 | 8.210 | 8.460 | 1,498,511 | -0.13(-1.51%) |
Sep 27, 2019 | 9.470 | 9.470 | 8.580 | 8.590 | 1,018,600 | -0.89(-9.39%) |
Sep 26, 2019 | 9.680 | 9.950 | 9.310 | 9.480 | 679,105 | +0.20(+2.16%) |
Sep 25, 2019 | 9.080 | 9.380 | 8.920 | 9.280 | 490,099 | +0.17(+1.87%) |
Sep 24, 2019 | 9.280 | 9.310 | 9.020 | 9.110 | 676,295 | -0.13(-1.41%) |
Sep 23, 2019 | 9.100 | 9.300 | 8.930 | 9.240 | 508,153 | +0.07(+0.76%) |
Sep 20, 2019 | 9.160 | 9.290 | 9.030 | 9.170 | 680,500 | -0.01(-0.11%) |
Sep 19, 2019 | 8.980 | 9.550 | 8.970 | 9.180 | 845,361 | +0.22(+2.46%) |
Sep 18, 2019 | 8.990 | 9.040 | 8.780 | 8.960 | 563,479 | -0.04(-0.44%) |
Sep 17, 2019 | 8.940 | 9.065 | 8.700 | 9.000 | 518,334 | -0.01(-0.11%) |
Sep 16, 2019 | 8.890 | 9.290 | 8.890 | 9.010 | 580,760 | +0.09(+1.01%) |
Sep 13, 2019 | 8.650 | 9.050 | 8.650 | 8.920 | 767,000 | +0.37(+4.33%) |
Sep 12, 2019 | 8.640 | 8.900 | 8.470 | 8.550 | 1,072,272 | -0.10(-1.16%) |
Sep 11, 2019 | 8.290 | 8.680 | 8.290 | 8.650 | 545,365 | +0.34(+4.09%) |
Sep 10, 2019 | 8.550 | 8.550 | 8.200 | 8.310 | 513,425 | -0.19(-2.24%) |
Sep 09, 2019 | 8.430 | 8.520 | 8.180 | 8.500 | 684,323 | +0.09(+1.07%) |
Sep 06, 2019 | 8.710 | 8.710 | 8.400 | 8.410 | 368,100 | -0.27(-3.11%) |
Sep 05, 2019 | 8.550 | 8.750 | 8.345 | 8.680 | 971,731 | +0.20(+2.36%) |
Sep 04, 2019 | 8.740 | 9.000 | 8.395 | 8.480 | 893,925 | -0.20(-2.30%) |
Sep 03, 2019 | 8.870 | 9.070 | 8.660 | 8.680 | 670,661 | -0.26(-2.91%) |
Aug 30, 2019 | 9.180 | 9.180 | 8.820 | 8.940 | 529,500 | -0.22(-2.40%) |
Aug 29, 2019 | 9.180 | 9.340 | 9.090 | 9.160 | 432,912 | +0.02(+0.22%) |
Aug 28, 2019 | 8.950 | 9.220 | 8.890 | 9.140 | 418,135 | +0.18(+2.01%) |
Aug 27, 2019 | 9.070 | 9.170 | 8.800 | 8.960 | 643,257 | -0.07(-0.78%) |
Aug 26, 2019 | 9.090 | 9.090 | 8.849 | 9.030 | 594,641 | +0.06(+0.67%) |
Aug 23, 2019 | 9.160 | 9.210 | 8.870 | 8.970 | 550,600 | -0.24(-2.61%) |
Aug 22, 2019 | 9.340 | 9.480 | 9.200 | 9.210 | 466,959 | -0.18(-1.92%) |
Aug 21, 2019 | 9.550 | 9.710 | 9.365 | 9.390 | 554,629 | -0.16(-1.68%) |
Aug 20, 2019 | 9.100 | 9.635 | 9.100 | 9.550 | 1,210,102 | +0.51(+5.64%) |
Aug 19, 2019 | 9.200 | 9.490 | 8.974 | 9.040 | 762,825 | +0.00(+0.00%) |
Aug 16, 2019 | 9.110 | 9.240 | 8.917 | 9.040 | 1,286,300 | -0.02(-0.22%) |
Aug 15, 2019 | 9.700 | 9.795 | 8.850 | 9.060 | 1,229,272 | -0.59(-6.11%) |
Aug 14, 2019 | 9.320 | 9.700 | 9.300 | 9.650 | 1,138,871 | +0.16(+1.69%) |
Aug 13, 2019 | 9.430 | 9.720 | 9.430 | 9.490 | 771,034 | -0.01(-0.11%) |
Aug 12, 2019 | 9.440 | 9.770 | 9.300 | 9.500 | 551,438 | -0.02(-0.21%) |
Aug 09, 2019 | 9.690 | 9.850 | 9.500 | 9.520 | 1,088,600 | -0.17(-1.75%) |
Aug 08, 2019 | 9.830 | 10.23 | 9.510 | 9.690 | 2,185,029 | -0.17(-1.72%) |
Aug 07, 2019 | 11.50 | 11.64 | 9.520 | 9.860 | 1,470,069 | -1.25(-11.25%) |
Aug 06, 2019 | 11.20 | 11.25 | 10.88 | 11.11 | 1,118,384 | +0.11(+1.00%) |
Aug 05, 2019 | 11.70 | 11.73 | 10.92 | 11.00 | 611,871 | -0.97(-8.10%) |
Aug 02, 2019 | 11.97 | 11.98 | 11.68 | 11.97 | 665,900 | -0.06(-0.50%) |
Aug 01, 2019 | 12.01 | 12.35 | 11.98 | 12.03 | 534,016 | +0.02(+0.17%) |
Jul 31, 2019 | 12.21 | 12.28 | 11.93 | 12.01 | 503,986 | -0.18(-1.48%) |
Jul 30, 2019 | 12.19 | 12.32 | 12.07 | 12.19 | 279,017 | -0.09(-0.73%) |
Jul 29, 2019 | 12.35 | 12.46 | 12.07 | 12.28 | 337,328 | -0.10(-0.81%) |
Jul 26, 2019 | 12.00 | 12.42 | 12.00 | 12.38 | 410,500 | +0.42(+3.51%) |
Jul 25, 2019 | 12.04 | 12.11 | 11.88 | 11.96 | 373,701 | -0.07(-0.58%) |
Jul 24, 2019 | 11.82 | 12.06 | 11.75 | 12.03 | 398,038 | +0.13(+1.09%) |
Jul 23, 2019 | 11.70 | 11.94 | 11.64 | 11.90 | 368,236 | +0.27(+2.32%) |
Jul 22, 2019 | 11.67 | 11.82 | 11.58 | 11.63 | 387,415 | +0.00(+0.00%) |
Jul 19, 2019 | 11.87 | 11.96 | 11.62 | 11.63 | 373,400 | -0.24(-2.02%) |
Jul 18, 2019 | 11.92 | 12.01 | 11.83 | 11.87 | 288,361 | -0.09(-0.75%) |
Jul 17, 2019 | 12.02 | 12.12 | 11.88 | 11.96 | 324,159 | -0.10(-0.83%) |
Jul 16, 2019 | 12.07 | 12.13 | 11.95 | 12.06 | 348,423 | -0.03(-0.25%) |
Jul 15, 2019 | 12.40 | 12.41 | 11.87 | 12.09 | 435,474 | -0.31(-2.50%) |
Jul 12, 2019 | 12.34 | 12.56 | 12.31 | 12.40 | 1,106,800 | +0.07(+0.57%) |
Jul 11, 2019 | 12.25 | 12.35 | 12.15 | 12.33 | 1,028,684 | +0.14(+1.15%) |
Jul 10, 2019 | 12.21 | 12.26 | 11.91 | 12.19 | 488,515 | +0.02(+0.16%) |
Jul 09, 2019 | 11.80 | 12.25 | 11.75 | 12.17 | 1,014,048 | +0.32(+2.70%) |
Jul 08, 2019 | 12.00 | 12.07 | 11.85 | 11.85 | 345,707 | -0.25(-2.07%) |
Jul 05, 2019 | 12.19 | 12.20 | 11.84 | 12.10 | 386,800 | -0.18(-1.47%) |
Jul 03, 2019 | 11.99 | 12.28 | 11.92 | 12.28 | 417,400 | +0.37(+3.11%) |
Jul 02, 2019 | 11.85 | 11.91 | 11.57 | 11.91 | 499,534 | +0.04(+0.34%) |