Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 10.80 | 11.22 | 10.67 | 11.15 | 1,252,161 | +0.30(+2.76%) |
Jun 29, 2020 | 10.67 | 10.94 | 10.50 | 10.85 | 673,207 | +0.26(+2.46%) |
Jun 26, 2020 | 10.73 | 10.87 | 10.51 | 10.59 | 1,852,500 | -0.17(-1.58%) |
Jun 25, 2020 | 10.76 | 10.78 | 10.38 | 10.76 | 827,021 | -0.07(-0.65%) |
Jun 24, 2020 | 11.42 | 11.53 | 10.39 | 10.83 | 1,469,550 | -0.73(-6.31%) |
Jun 23, 2020 | 11.43 | 11.81 | 11.42 | 11.56 | 709,598 | +0.14(+1.23%) |
Jun 22, 2020 | 11.28 | 11.46 | 11.16 | 11.42 | 597,790 | +0.11(+0.93%) |
Jun 19, 2020 | 11.60 | 11.66 | 11.31 | 11.31 | 1,165,200 | -0.13(-1.18%) |
Jun 18, 2020 | 11.26 | 11.55 | 11.26 | 11.45 | 1,002,360 | +0.08(+0.70%) |
Jun 17, 2020 | 11.72 | 11.73 | 11.23 | 11.37 | 993,469 | -0.27(-2.28%) |
Jun 16, 2020 | 11.87 | 11.98 | 11.31 | 11.63 | 883,647 | +0.14(+1.26%) |
Jun 15, 2020 | 10.92 | 11.57 | 10.66 | 11.49 | 834,741 | +0.22(+1.95%) |
Jun 12, 2020 | 11.69 | 11.82 | 10.93 | 11.27 | 917,100 | +0.06(+0.58%) |
Jun 11, 2020 | 11.82 | 12.09 | 10.90 | 11.21 | 1,413,763 | -1.29(-10.29%) |
Jun 10, 2020 | 12.57 | 12.70 | 12.16 | 12.49 | 732,840 | -0.15(-1.19%) |
Jun 09, 2020 | 13.03 | 13.09 | 12.62 | 12.64 | 884,635 | -0.56(-4.24%) |
Jun 08, 2020 | 12.51 | 13.24 | 12.38 | 13.20 | 1,051,907 | +0.90(+7.32%) |
Jun 05, 2020 | 11.51 | 12.38 | 11.51 | 12.30 | 1,184,100 | +0.69(+5.94%) |
Jun 04, 2020 | 11.67 | 11.98 | 11.47 | 11.61 | 1,946,347 | -0.12(-1.02%) |
Jun 03, 2020 | 10.78 | 12.11 | 10.75 | 11.73 | 1,882,173 | +1.05(+9.83%) |
Jun 02, 2020 | 10.67 | 10.82 | 10.52 | 10.68 | 488,065 | +0.05(+0.47%) |
Jun 01, 2020 | 10.81 | 10.81 | 10.51 | 10.63 | 716,313 | +0.02(+0.19%) |
May 29, 2020 | 10.75 | 10.85 | 10.43 | 10.61 | 1,575,300 | -0.14(-1.30%) |
May 28, 2020 | 11.17 | 11.20 | 10.71 | 10.75 | 918,206 | -0.26(-2.36%) |
May 27, 2020 | 10.63 | 11.03 | 10.42 | 11.01 | 941,917 | +0.61(+5.87%) |
May 26, 2020 | 10.68 | 10.68 | 10.30 | 10.40 | 1,449,543 | +0.03(+0.29%) |
May 22, 2020 | 10.33 | 10.42 | 10.09 | 10.37 | 309,200 | +0.07(+0.68%) |
May 21, 2020 | 10.19 | 10.40 | 10.08 | 10.30 | 451,748 | +0.12(+1.18%) |
May 20, 2020 | 10.27 | 10.36 | 10.00 | 10.18 | 788,696 | +0.09(+0.89%) |
May 19, 2020 | 10.22 | 10.49 | 10.08 | 10.09 | 814,837 | -0.16(-1.56%) |
May 18, 2020 | 9.830 | 10.41 | 9.830 | 10.25 | 1,125,016 | +0.78(+8.24%) |
May 15, 2020 | 9.000 | 9.560 | 8.970 | 9.470 | 1,115,200 | +0.40(+4.41%) |
May 14, 2020 | 8.590 | 9.090 | 8.460 | 9.070 | 984,583 | +0.30(+3.42%) |
May 13, 2020 | 8.960 | 8.960 | 8.340 | 8.770 | 1,151,357 | -0.23(-2.56%) |
May 12, 2020 | 9.340 | 9.480 | 8.995 | 9.000 | 812,507 | -0.33(-3.54%) |
May 11, 2020 | 9.660 | 9.760 | 9.290 | 9.330 | 1,155,985 | -0.45(-4.60%) |
May 08, 2020 | 9.650 | 9.830 | 9.540 | 9.780 | 669,400 | +0.26(+2.73%) |
May 07, 2020 | 9.580 | 9.850 | 9.440 | 9.520 | 737,398 | +0.06(+0.63%) |
May 06, 2020 | 10.07 | 10.32 | 9.430 | 9.460 | 1,210,144 | -0.73(-7.16%) |
May 05, 2020 | 9.510 | 10.40 | 9.370 | 10.19 | 2,039,802 | +0.52(+5.38%) |
May 04, 2020 | 9.670 | 9.860 | 9.360 | 9.670 | 1,554,716 | -0.14(-1.43%) |
May 01, 2020 | 10.16 | 10.26 | 9.565 | 9.810 | 696,100 | -0.51(-4.94%) |
Apr 30, 2020 | 10.33 | 10.90 | 10.22 | 10.32 | 1,065,959 | -0.18(-1.71%) |
Apr 29, 2020 | 10.38 | 10.83 | 10.19 | 10.50 | 976,861 | +0.40(+3.96%) |
Apr 28, 2020 | 10.01 | 10.22 | 9.870 | 10.10 | 685,256 | +0.31(+3.17%) |
Apr 27, 2020 | 9.710 | 9.935 | 9.440 | 9.790 | 1,665,695 | +0.14(+1.45%) |
Apr 24, 2020 | 9.820 | 9.980 | 9.620 | 9.650 | 587,900 | -0.18(-1.83%) |
Apr 23, 2020 | 9.690 | 9.930 | 9.570 | 9.830 | 637,605 | +0.23(+2.40%) |
Apr 22, 2020 | 9.730 | 9.940 | 9.580 | 9.600 | 763,582 | +0.05(+0.52%) |
Apr 21, 2020 | 9.200 | 9.690 | 9.135 | 9.550 | 1,025,147 | +0.29(+3.13%) |
Apr 20, 2020 | 9.330 | 9.570 | 9.160 | 9.260 | 839,024 | -0.29(-3.04%) |
Apr 17, 2020 | 9.740 | 9.840 | 9.530 | 9.550 | 776,900 | +0.09(+0.95%) |
Apr 16, 2020 | 9.530 | 9.590 | 9.070 | 9.460 | 881,733 | -0.08(-0.84%) |
Apr 15, 2020 | 9.290 | 9.600 | 9.140 | 9.540 | 911,845 | +0.04(+0.42%) |
Apr 14, 2020 | 9.500 | 9.680 | 9.360 | 9.500 | 862,581 | +0.15(+1.60%) |
Apr 13, 2020 | 9.660 | 9.730 | 9.130 | 9.350 | 1,199,103 | -0.33(-3.41%) |
Apr 09, 2020 | 10.04 | 10.20 | 9.500 | 9.680 | 825,300 | -0.08(-0.82%) |
Apr 08, 2020 | 9.200 | 9.810 | 8.970 | 9.760 | 1,024,691 | +0.73(+8.08%) |
Apr 07, 2020 | 8.770 | 9.190 | 8.600 | 9.030 | 2,027,674 | +0.48(+5.61%) |
Apr 06, 2020 | 8.070 | 8.570 | 7.765 | 8.550 | 2,156,871 | +0.49(+6.08%) |
Apr 03, 2020 | 8.450 | 8.460 | 7.880 | 8.060 | 1,200,600 | -0.35(-4.16%) |
Apr 02, 2020 | 8.340 | 8.620 | 8.145 | 8.410 | 1,134,060 | +0.00(+0.00%) |
Apr 01, 2020 | 8.800 | 8.910 | 8.290 | 8.410 | 1,738,990 | -0.68(-7.48%) |
Mar 31, 2020 | 9.140 | 9.280 | 8.850 | 9.090 | 1,512,746 | -0.09(-0.98%) |
Mar 30, 2020 | 8.910 | 9.220 | 8.800 | 9.180 | 918,924 | +0.32(+3.61%) |
Mar 27, 2020 | 9.120 | 9.380 | 8.710 | 8.860 | 1,433,500 | -0.56(-5.94%) |
Mar 26, 2020 | 9.090 | 10.06 | 9.080 | 9.420 | 1,453,128 | +0.37(+4.09%) |
Mar 25, 2020 | 9.120 | 9.520 | 8.890 | 9.050 | 1,604,025 | -0.10(-1.09%) |
Mar 24, 2020 | 9.160 | 9.500 | 8.930 | 9.150 | 1,434,787 | +0.41(+4.69%) |
Mar 23, 2020 | 8.780 | 9.160 | 8.170 | 8.740 | 1,750,315 | -0.11(-1.24%) |
Mar 20, 2020 | 9.200 | 9.220 | 8.628 | 8.850 | 2,535,800 | -0.22(-2.43%) |
Mar 19, 2020 | 7.700 | 9.310 | 7.270 | 9.070 | 1,825,917 | +1.50(+19.82%) |
Mar 18, 2020 | 8.260 | 9.100 | 7.335 | 7.570 | 2,659,167 | -1.59(-17.36%) |
Mar 17, 2020 | 8.110 | 9.750 | 7.120 | 9.160 | 3,638,337 | +1.14(+14.21%) |
Mar 16, 2020 | 9.580 | 9.580 | 7.960 | 8.020 | 1,316,142 | -2.22(-21.68%) |
Mar 13, 2020 | 9.910 | 10.26 | 9.270 | 10.24 | 1,241,100 | +0.73(+7.68%) |
Mar 12, 2020 | 9.450 | 10.21 | 9.000 | 9.510 | 1,537,981 | -0.65(-6.40%) |
Mar 11, 2020 | 10.76 | 10.93 | 10.00 | 10.16 | 1,253,710 | -1.00(-8.96%) |
Mar 10, 2020 | 11.53 | 11.53 | 10.32 | 11.16 | 1,186,432 | -0.08(-0.71%) |
Mar 09, 2020 | 11.57 | 11.75 | 11.05 | 11.24 | 1,267,765 | -1.13(-9.14%) |
Mar 06, 2020 | 12.52 | 12.70 | 12.06 | 12.37 | 1,228,500 | -0.49(-3.81%) |
Mar 05, 2020 | 12.57 | 12.90 | 12.49 | 12.86 | 1,326,061 | +0.01(+0.08%) |
Mar 04, 2020 | 12.50 | 12.88 | 12.49 | 12.85 | 527,854 | +0.49(+3.96%) |
Mar 03, 2020 | 12.62 | 13.13 | 12.20 | 12.36 | 775,872 | -0.24(-1.90%) |
Mar 02, 2020 | 12.28 | 12.65 | 12.05 | 12.60 | 925,817 | +0.32(+2.61%) |
Feb 28, 2020 | 12.00 | 12.39 | 11.84 | 12.28 | 1,009,000 | -0.18(-1.44%) |
Feb 27, 2020 | 12.90 | 12.95 | 12.29 | 12.46 | 1,330,915 | -0.63(-4.81%) |
Feb 26, 2020 | 13.13 | 13.36 | 13.00 | 13.09 | 691,782 | +0.00(+0.04%) |
Feb 25, 2020 | 13.53 | 13.54 | 12.90 | 13.09 | 1,189,878 | -0.31(-2.31%) |
Feb 24, 2020 | 13.54 | 13.67 | 13.12 | 13.39 | 1,030,314 | -0.52(-3.70%) |
Feb 21, 2020 | 13.30 | 13.97 | 13.30 | 13.91 | 1,919,500 | +0.63(+4.74%) |
Feb 20, 2020 | 13.00 | 13.65 | 12.68 | 13.28 | 1,670,373 | -0.34(-2.50%) |
Feb 19, 2020 | 13.48 | 13.78 | 13.42 | 13.62 | 1,397,825 | +0.16(+1.19%) |
Feb 18, 2020 | 13.20 | 13.47 | 13.02 | 13.46 | 913,337 | +0.20(+1.51%) |
Feb 14, 2020 | 13.69 | 13.69 | 13.22 | 13.26 | 769,600 | -0.46(-3.35%) |
Feb 13, 2020 | 13.50 | 13.88 | 13.40 | 13.72 | 720,622 | +0.16(+1.18%) |
Feb 12, 2020 | 13.34 | 13.65 | 13.29 | 13.56 | 929,207 | +0.28(+2.11%) |
Feb 11, 2020 | 12.99 | 13.33 | 12.92 | 13.28 | 757,373 | +0.36(+2.79%) |
Feb 10, 2020 | 12.91 | 13.01 | 12.83 | 12.92 | 456,443 | -0.01(-0.08%) |
Feb 07, 2020 | 13.07 | 13.12 | 12.89 | 12.93 | 421,000 | -0.16(-1.22%) |
Feb 06, 2020 | 13.23 | 13.23 | 13.04 | 13.09 | 374,044 | -0.10(-0.76%) |
Feb 05, 2020 | 13.23 | 13.31 | 13.13 | 13.19 | 440,366 | +0.05(+0.38%) |
Feb 04, 2020 | 12.71 | 13.22 | 12.71 | 13.14 | 716,482 | +0.56(+4.45%) |
Feb 03, 2020 | 12.53 | 12.86 | 12.50 | 12.58 | 774,164 | +0.08(+0.64%) |
Jan 31, 2020 | 12.59 | 12.70 | 12.27 | 12.50 | 828,300 | -0.13(-1.03%) |
Jan 30, 2020 | 12.81 | 12.87 | 12.47 | 12.63 | 980,948 | -0.27(-2.09%) |
Jan 29, 2020 | 13.00 | 13.19 | 12.88 | 12.90 | 868,751 | -0.12(-0.92%) |
Jan 28, 2020 | 12.98 | 13.08 | 12.88 | 13.02 | 835,125 | +0.16(+1.24%) |
Jan 27, 2020 | 12.76 | 13.12 | 12.67 | 12.86 | 1,132,622 | -0.09(-0.69%) |
Jan 24, 2020 | 13.25 | 13.30 | 12.78 | 12.95 | 704,000 | -0.30(-2.26%) |
Jan 23, 2020 | 13.32 | 13.39 | 13.12 | 13.25 | 747,996 | -0.06(-0.45%) |
Jan 22, 2020 | 13.55 | 13.55 | 13.25 | 13.31 | 664,151 | -0.16(-1.19%) |
Jan 21, 2020 | 13.43 | 13.79 | 13.31 | 13.47 | 994,061 | +0.05(+0.37%) |
Jan 17, 2020 | 13.63 | 13.65 | 13.39 | 13.42 | 847,800 | -0.11(-0.81%) |
Jan 16, 2020 | 13.57 | 13.68 | 13.47 | 13.53 | 528,019 | +0.04(+0.30%) |
Jan 15, 2020 | 13.50 | 13.71 | 13.36 | 13.49 | 821,948 | -0.05(-0.37%) |
Jan 14, 2020 | 13.88 | 13.99 | 13.42 | 13.54 | 1,240,785 | -0.30(-2.17%) |
Jan 13, 2020 | 13.03 | 13.89 | 12.99 | 13.84 | 3,402,669 | +0.82(+6.30%) |
Jan 10, 2020 | 13.05 | 13.17 | 12.90 | 13.02 | 1,487,900 | +0.12(+0.93%) |
Jan 09, 2020 | 12.98 | 13.11 | 12.85 | 12.90 | 673,490 | +0.04(+0.27%) |
Jan 08, 2020 | 12.52 | 12.91 | 12.47 | 12.87 | 906,083 | +0.33(+2.59%) |
Jan 07, 2020 | 12.50 | 12.68 | 12.45 | 12.54 | 499,320 | +0.04(+0.32%) |
Jan 06, 2020 | 12.34 | 12.54 | 12.14 | 12.50 | 912,529 | +0.03(+0.24%) |
Jan 03, 2020 | 12.53 | 12.71 | 12.40 | 12.47 | 703,500 | -0.22(-1.73%) |
Jan 02, 2020 | 13.05 | 13.13 | 12.52 | 12.69 | 1,337,854 | -0.29(-2.23%) |
Dec 31, 2019 | 12.99 | 13.10 | 12.85 | 12.98 | 1,861,200 | +0.07(+0.54%) |
Dec 30, 2019 | 12.96 | 13.11 | 12.81 | 12.91 | 1,088,106 | +0.02(+0.16%) |
Dec 27, 2019 | 12.87 | 13.04 | 12.87 | 12.89 | 903,400 | +0.06(+0.47%) |
Dec 26, 2019 | 12.59 | 12.94 | 12.58 | 12.83 | 1,050,403 | +0.17(+1.34%) |
Dec 24, 2019 | 12.49 | 12.71 | 12.42 | 12.66 | 453,800 | +0.21(+1.69%) |
Dec 23, 2019 | 12.15 | 12.49 | 12.03 | 12.45 | 800,665 | +0.35(+2.89%) |
Dec 20, 2019 | 11.93 | 12.14 | 11.85 | 12.10 | 1,395,700 | +0.22(+1.85%) |
Dec 19, 2019 | 11.97 | 12.05 | 11.81 | 11.88 | 903,596 | -0.09(-0.75%) |
Dec 18, 2019 | 11.91 | 12.07 | 11.85 | 11.97 | 2,420,431 | +0.07(+0.59%) |
Dec 17, 2019 | 11.77 | 11.98 | 11.77 | 11.90 | 1,537,762 | +0.14(+1.19%) |
Dec 16, 2019 | 12.19 | 12.29 | 11.73 | 11.76 | 1,875,373 | -0.37(-3.05%) |
Dec 13, 2019 | 12.32 | 12.54 | 12.11 | 12.13 | 1,603,200 | -0.35(-2.80%) |
Dec 12, 2019 | 12.50 | 12.71 | 12.38 | 12.48 | 1,480,962 | -0.02(-0.16%) |
Dec 11, 2019 | 12.80 | 12.90 | 12.49 | 12.50 | 1,135,700 | -0.43(-3.33%) |
Dec 10, 2019 | 12.68 | 12.77 | 12.57 | 12.93 | 1,195,727 | +0.21(+1.65%) |
Dec 09, 2019 | 12.78 | 12.88 | 12.59 | 12.72 | 1,485,881 | -0.09(-0.70%) |
Dec 06, 2019 | 12.61 | 12.87 | 12.52 | 12.81 | 1,439,700 | +0.22(+1.75%) |
Dec 05, 2019 | 12.60 | 12.66 | 12.51 | 12.59 | 629,934 | -0.01(-0.08%) |
Dec 04, 2019 | 12.53 | 12.66 | 12.44 | 12.60 | 690,735 | +0.17(+1.37%) |
Dec 03, 2019 | 12.24 | 12.49 | 12.12 | 12.43 | 1,039,218 | +0.04(+0.32%) |
Dec 02, 2019 | 12.87 | 12.92 | 12.28 | 12.39 | 1,100,800 | -0.50(-3.88%) |
Nov 29, 2019 | 12.87 | 12.99 | 12.79 | 12.89 | 784,800 | -0.03(-0.23%) |
Nov 27, 2019 | 12.78 | 13.01 | 12.70 | 12.92 | 1,036,900 | +0.20(+1.57%) |
Nov 26, 2019 | 12.75 | 12.98 | 12.56 | 12.72 | 1,033,785 | +0.02(+0.16%) |
Nov 25, 2019 | 12.83 | 12.96 | 12.68 | 12.70 | 1,420,969 | -0.06(-0.47%) |
Nov 22, 2019 | 12.75 | 12.83 | 12.58 | 12.76 | 830,800 | +0.08(+0.63%) |
Nov 21, 2019 | 12.59 | 12.81 | 12.45 | 12.68 | 1,125,834 | +0.14(+1.12%) |
Nov 20, 2019 | 12.47 | 12.75 | 12.39 | 12.54 | 939,997 | +0.00(+0.00%) |
Nov 19, 2019 | 12.56 | 12.75 | 12.42 | 12.54 | 784,284 | -0.04(-0.32%) |
Nov 18, 2019 | 12.55 | 12.75 | 12.45 | 12.58 | 835,001 | +0.00(+0.00%) |
Nov 15, 2019 | 12.38 | 12.60 | 12.23 | 12.58 | 1,513,600 | +0.26(+2.11%) |
Nov 14, 2019 | 12.26 | 12.43 | 12.17 | 12.32 | 576,702 | +0.10(+0.82%) |
Nov 13, 2019 | 12.05 | 12.28 | 12.00 | 12.22 | 726,612 | +0.07(+0.58%) |
Nov 12, 2019 | 12.00 | 12.24 | 11.86 | 12.15 | 957,928 | +0.25(+2.10%) |
Nov 11, 2019 | 11.81 | 12.08 | 11.73 | 11.90 | 1,177,086 | +0.06(+0.51%) |
Nov 08, 2019 | 11.77 | 11.91 | 11.63 | 11.84 | 899,900 | +0.07(+0.59%) |
Nov 07, 2019 | 11.75 | 11.87 | 11.63 | 11.77 | 1,753,372 | +0.19(+1.64%) |
Nov 06, 2019 | 11.32 | 11.70 | 11.30 | 11.58 | 1,425,730 | +0.08(+0.70%) |
Nov 05, 2019 | 11.10 | 11.72 | 11.00 | 11.50 | 2,658,369 | +0.50(+4.55%) |
Nov 04, 2019 | 10.88 | 11.06 | 10.70 | 11.00 | 1,874,795 | +0.19(+1.76%) |
Nov 01, 2019 | 10.66 | 11.00 | 10.61 | 10.81 | 1,002,500 | +0.18(+1.69%) |
Oct 31, 2019 | 10.64 | 10.68 | 10.44 | 10.63 | 701,611 | -0.01(-0.09%) |
Oct 30, 2019 | 10.74 | 10.74 | 10.47 | 10.64 | 648,835 | -0.12(-1.12%) |
Oct 29, 2019 | 10.57 | 10.80 | 10.44 | 10.76 | 556,793 | +0.17(+1.61%) |
Oct 28, 2019 | 10.25 | 10.64 | 10.17 | 10.59 | 1,450,590 | +0.40(+3.93%) |
Oct 25, 2019 | 10.14 | 10.36 | 10.05 | 10.19 | 1,336,100 | +0.04(+0.39%) |
Oct 24, 2019 | 10.41 | 10.44 | 10.14 | 10.15 | 1,141,883 | -0.24(-2.31%) |
Oct 23, 2019 | 10.27 | 10.42 | 10.18 | 10.39 | 1,189,057 | +0.15(+1.46%) |
Oct 22, 2019 | 10.13 | 10.28 | 10.06 | 10.24 | 821,283 | +0.08(+0.79%) |
Oct 21, 2019 | 10.03 | 10.25 | 9.990 | 10.16 | 1,111,436 | +0.09(+0.89%) |
Oct 18, 2019 | 9.850 | 10.09 | 9.810 | 10.07 | 3,106,300 | +0.16(+1.61%) |
Oct 17, 2019 | 9.800 | 9.990 | 9.730 | 9.910 | 637,199 | +0.13(+1.33%) |
Oct 16, 2019 | 9.680 | 9.850 | 9.660 | 9.780 | 777,143 | +0.11(+1.14%) |
Oct 15, 2019 | 9.470 | 9.740 | 9.370 | 9.670 | 819,746 | +0.28(+2.93%) |
Oct 14, 2019 | 9.420 | 9.500 | 9.305 | 9.395 | 772,390 | -0.09(-0.95%) |
Oct 11, 2019 | 9.340 | 9.560 | 9.180 | 9.485 | 1,133,600 | +0.29(+3.10%) |
Oct 10, 2019 | 9.060 | 9.280 | 9.010 | 9.200 | 754,222 | +0.13(+1.49%) |
Oct 09, 2019 | 9.100 | 9.212 | 9.000 | 9.065 | 720,696 | -0.03(-0.28%) |
Oct 08, 2019 | 9.210 | 9.280 | 9.050 | 9.090 | 1,005,754 | -0.21(-2.26%) |
Oct 07, 2019 | 9.300 | 9.450 | 9.170 | 9.300 | 1,238,914 | -0.08(-0.85%) |
Oct 04, 2019 | 9.120 | 9.430 | 9.040 | 9.380 | 1,418,700 | +0.24(+2.63%) |
Oct 03, 2019 | 9.050 | 9.210 | 8.970 | 9.140 | 587,279 | +0.05(+0.55%) |
Oct 02, 2019 | 8.970 | 9.220 | 8.815 | 9.090 | 1,446,121 | +0.04(+0.44%) |
Oct 01, 2019 | 9.010 | 9.310 | 8.980 | 9.050 | 1,203,584 | +0.12(+1.34%) |
Sep 30, 2019 | 9.020 | 9.210 | 8.770 | 8.930 | 2,115,650 | -0.18(-1.98%) |
Sep 27, 2019 | 9.520 | 9.650 | 8.915 | 9.110 | 1,078,000 | -0.34(-3.60%) |
Sep 26, 2019 | 9.760 | 9.850 | 9.408 | 9.450 | 1,370,103 | -0.35(-3.57%) |
Sep 25, 2019 | 9.560 | 9.920 | 9.560 | 9.800 | 2,060,497 | +0.19(+1.92%) |
Sep 24, 2019 | 10.69 | 10.90 | 9.400 | 9.615 | 2,907,054 | -1.09(-10.18%) |
Sep 23, 2019 | 10.69 | 10.79 | 10.57 | 10.71 | 735,214 | -0.01(-0.05%) |
Sep 20, 2019 | 10.50 | 10.77 | 10.49 | 10.71 | 952,500 | +0.29(+2.78%) |
Sep 19, 2019 | 10.50 | 10.66 | 10.36 | 10.42 | 472,866 | -0.05(-0.48%) |
Sep 18, 2019 | 10.45 | 10.56 | 10.28 | 10.47 | 620,189 | +0.00(+0.00%) |
Sep 17, 2019 | 10.44 | 10.56 | 10.36 | 10.47 | 456,541 | -0.03(-0.29%) |
Sep 16, 2019 | 10.59 | 10.78 | 10.43 | 10.50 | 837,107 | -0.18(-1.69%) |
Sep 13, 2019 | 10.51 | 10.97 | 10.51 | 10.68 | 1,528,600 | +0.18(+1.71%) |
Sep 12, 2019 | 10.70 | 11.17 | 10.45 | 10.50 | 2,121,126 | +0.00(+0.00%) |
Sep 11, 2019 | 10.70 | 10.79 | 10.35 | 10.50 | 1,803,929 | -0.16(-1.50%) |
Sep 10, 2019 | 10.50 | 11.01 | 10.33 | 10.66 | 1,271,153 | +0.03(+0.28%) |
Sep 09, 2019 | 11.05 | 11.11 | 10.44 | 10.63 | 881,425 | -0.43(-3.89%) |
Sep 06, 2019 | 11.28 | 11.42 | 11.03 | 11.06 | 534,500 | -0.22(-1.95%) |
Sep 05, 2019 | 11.40 | 11.42 | 11.08 | 11.28 | 639,684 | -0.01(-0.09%) |
Sep 04, 2019 | 11.50 | 11.56 | 11.19 | 11.29 | 416,490 | -0.10(-0.88%) |
Sep 03, 2019 | 11.55 | 11.72 | 11.24 | 11.39 | 626,162 | -0.27(-2.32%) |
Aug 30, 2019 | 11.52 | 11.74 | 11.43 | 11.66 | 777,400 | +0.17(+1.48%) |
Aug 29, 2019 | 11.39 | 11.62 | 11.31 | 11.49 | 531,580 | +0.25(+2.22%) |
Aug 28, 2019 | 11.12 | 11.26 | 10.80 | 11.24 | 1,673,403 | +0.07(+0.63%) |
Aug 27, 2019 | 11.68 | 11.71 | 11.16 | 11.17 | 817,151 | -0.45(-3.87%) |
Aug 26, 2019 | 11.74 | 11.85 | 11.48 | 11.62 | 594,130 | -0.04(-0.34%) |
Aug 23, 2019 | 12.33 | 12.35 | 11.57 | 11.66 | 702,800 | -0.71(-5.74%) |
Aug 22, 2019 | 12.32 | 12.53 | 12.30 | 12.37 | 597,736 | +0.05(+0.41%) |
Aug 21, 2019 | 12.18 | 12.35 | 12.09 | 12.32 | 539,860 | +0.26(+2.16%) |
Aug 20, 2019 | 12.21 | 12.32 | 11.82 | 12.06 | 1,291,300 | -0.13(-1.07%) |
Aug 19, 2019 | 12.20 | 12.38 | 12.13 | 12.19 | 611,276 | +0.11(+0.91%) |
Aug 16, 2019 | 11.95 | 12.15 | 11.90 | 12.08 | 400,100 | +0.24(+2.03%) |
Aug 15, 2019 | 11.97 | 12.13 | 11.81 | 11.84 | 371,618 | -0.18(-1.50%) |
Aug 14, 2019 | 12.05 | 12.35 | 11.90 | 12.02 | 649,739 | -0.20(-1.64%) |
Aug 13, 2019 | 11.98 | 12.33 | 11.58 | 12.22 | 600,555 | +0.20(+1.66%) |
Aug 12, 2019 | 12.27 | 12.31 | 11.96 | 12.02 | 696,421 | -0.28(-2.28%) |
Aug 09, 2019 | 12.28 | 12.59 | 12.28 | 12.30 | 641,400 | -0.05(-0.40%) |
Aug 08, 2019 | 12.14 | 12.39 | 12.00 | 12.35 | 1,013,431 | +0.26(+2.15%) |
Aug 07, 2019 | 12.10 | 12.23 | 11.51 | 12.09 | 1,259,979 | -0.09(-0.74%) |
Aug 06, 2019 | 12.68 | 13.00 | 12.07 | 12.18 | 1,924,877 | +0.13(+1.08%) |
Aug 05, 2019 | 12.33 | 12.33 | 11.80 | 12.05 | 1,243,902 | -0.48(-3.83%) |
Aug 02, 2019 | 12.62 | 12.68 | 12.38 | 12.53 | 804,800 | -0.20(-1.57%) |
Aug 01, 2019 | 12.64 | 13.05 | 12.58 | 12.73 | 944,577 | +0.15(+1.19%) |
Jul 31, 2019 | 12.58 | 13.05 | 12.50 | 12.58 | 1,320,485 | +0.03(+0.24%) |
Jul 30, 2019 | 12.47 | 12.73 | 12.33 | 12.55 | 1,186,210 | +0.01(+0.08%) |
Jul 29, 2019 | 13.04 | 13.10 | 12.54 | 12.54 | 1,324,113 | -0.46(-3.54%) |
Jul 26, 2019 | 12.75 | 13.19 | 12.63 | 13.00 | 1,414,000 | +0.31(+2.44%) |
Jul 25, 2019 | 12.86 | 12.93 | 12.68 | 12.69 | 704,430 | -0.22(-1.70%) |
Jul 24, 2019 | 12.77 | 12.95 | 12.44 | 12.91 | 955,647 | +0.12(+0.94%) |
Jul 23, 2019 | 12.89 | 12.98 | 12.68 | 12.79 | 531,831 | -0.08(-0.62%) |
Jul 22, 2019 | 12.81 | 13.05 | 12.74 | 12.87 | 636,180 | +0.15(+1.18%) |
Jul 19, 2019 | 13.08 | 13.12 | 12.71 | 12.72 | 586,700 | -0.36(-2.75%) |
Jul 18, 2019 | 13.01 | 13.12 | 12.95 | 13.08 | 705,030 | +0.06(+0.46%) |
Jul 17, 2019 | 13.03 | 13.12 | 12.87 | 13.02 | 857,704 | +0.01(+0.08%) |
Jul 16, 2019 | 12.98 | 13.10 | 12.91 | 13.01 | 413,247 | +0.03(+0.23%) |
Jul 15, 2019 | 13.03 | 13.10 | 12.81 | 12.98 | 384,064 | -0.04(-0.31%) |
Jul 12, 2019 | 12.99 | 13.09 | 12.76 | 13.02 | 628,700 | +0.18(+1.40%) |
Jul 11, 2019 | 12.97 | 13.03 | 12.64 | 12.84 | 628,702 | -0.03(-0.23%) |
Jul 10, 2019 | 12.89 | 12.98 | 12.71 | 12.87 | 478,429 | +0.08(+0.63%) |
Jul 09, 2019 | 12.77 | 12.90 | 12.69 | 12.79 | 565,525 | -0.01(-0.08%) |
Jul 08, 2019 | 12.87 | 12.91 | 12.74 | 12.80 | 366,647 | -0.10(-0.78%) |
Jul 05, 2019 | 12.70 | 12.90 | 12.45 | 12.90 | 416,000 | +0.19(+1.49%) |
Jul 03, 2019 | 12.93 | 12.95 | 12.70 | 12.71 | 310,600 | -0.22(-1.70%) |
Jul 02, 2019 | 12.69 | 12.96 | 12.54 | 12.93 | 576,933 | +0.37(+2.95%) |