Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 11.50 | 11.75 | 11.38 | 11.64 | 98,292 | +0.30(+2.69%) |
Aug 28, 2020 | 11.00 | 11.43 | 10.75 | 11.34 | 85,808 | +0.79(+7.44%) |
Aug 27, 2020 | 11.00 | 11.00 | 10.28 | 10.55 | 32,674 | -0.09(-0.80%) |
Aug 26, 2020 | 9.750 | 10.91 | 9.750 | 10.64 | 74,857 | +0.85(+8.65%) |
Aug 25, 2020 | 10.25 | 10.25 | 9.750 | 9.793 | 36,275 | -0.28(-2.80%) |
Aug 24, 2020 | 10.60 | 10.75 | 9.830 | 10.07 | 69,901 | -0.53(-4.95%) |
Aug 21, 2020 | 10.75 | 10.99 | 10.54 | 10.60 | 37,832 | -0.39(-3.59%) |
Aug 20, 2020 | 10.80 | 11.03 | 10.65 | 10.99 | 29,187 | +0.07(+0.69%) |
Aug 19, 2020 | 11.00 | 11.19 | 10.61 | 10.92 | 52,120 | -0.19(-1.73%) |
Aug 18, 2020 | 11.62 | 11.75 | 10.89 | 11.11 | 83,985 | -0.26(-2.29%) |
Aug 17, 2020 | 11.01 | 11.94 | 10.57 | 11.37 | 273,908 | +0.88(+8.41%) |
Aug 14, 2020 | 11.00 | 11.30 | 10.49 | 10.49 | 66,944 | -0.75(-6.67%) |
Aug 13, 2020 | 10.72 | 11.30 | 10.72 | 11.24 | 59,630 | +0.52(+4.80%) |
Aug 12, 2020 | 10.75 | 11.00 | 10.50 | 10.72 | 35,391 | +0.11(+1.06%) |
Aug 11, 2020 | 10.75 | 10.79 | 10.38 | 10.61 | 86,642 | -0.42(-3.79%) |
Aug 10, 2020 | 11.25 | 11.67 | 10.93 | 11.03 | 101,192 | +0.14(+1.33%) |
Aug 07, 2020 | 11.46 | 11.53 | 10.58 | 10.88 | 80,844 | -0.58(-5.04%) |
Aug 06, 2020 | 12.31 | 12.50 | 11.30 | 11.46 | 140,245 | -0.48(-4.04%) |
Aug 05, 2020 | 11.50 | 12.12 | 11.50 | 11.95 | 213,029 | +0.70(+6.18%) |
Aug 04, 2020 | 11.00 | 11.25 | 10.75 | 11.25 | 80,934 | +0.46(+4.21%) |
Aug 03, 2020 | 10.79 | 11.00 | 10.32 | 10.79 | 65,326 | +0.10(+0.96%) |
Jul 31, 2020 | 10.38 | 10.75 | 10.25 | 10.69 | 69,980 | +0.47(+4.62%) |
Jul 30, 2020 | 10.50 | 10.50 | 9.668 | 10.22 | 66,731 | -0.26(-2.48%) |
Jul 29, 2020 | 10.49 | 10.80 | 9.675 | 10.48 | 100,686 | +0.00(+0.00%) |
Jul 28, 2020 | 10.75 | 11.00 | 9.950 | 10.48 | 160,529 | -0.52(-4.73%) |
Jul 27, 2020 | 11.50 | 12.00 | 11.00 | 11.00 | 117,889 | -0.14(-1.30%) |
Jul 24, 2020 | 11.53 | 11.53 | 10.73 | 11.14 | 102,604 | -0.11(-0.93%) |
Jul 23, 2020 | 11.50 | 11.75 | 11.00 | 11.25 | 187,550 | -0.25(-2.17%) |
Jul 22, 2020 | 10.75 | 11.50 | 10.75 | 11.50 | 578,380 | -2.25(-16.36%) |
Jul 21, 2020 | 14.50 | 14.50 | 13.75 | 13.75 | 108,732 | +0.00(+0.00%) |
Jul 20, 2020 | 13.00 | 14.25 | 12.25 | 13.75 | 132,864 | +1.60(+13.19%) |
Jul 17, 2020 | 12.00 | 12.22 | 11.50 | 12.15 | 57,236 | +0.40(+3.38%) |
Jul 16, 2020 | 12.00 | 12.30 | 11.43 | 11.75 | 58,633 | -0.25(-2.08%) |
Jul 15, 2020 | 11.75 | 12.00 | 11.00 | 12.00 | 30,953 | +0.71(+6.24%) |
Jul 14, 2020 | 10.77 | 11.33 | 10.72 | 11.29 | 39,359 | +0.61(+5.68%) |
Jul 13, 2020 | 11.53 | 12.25 | 10.69 | 10.69 | 78,660 | -0.11(-1.04%) |
Jul 10, 2020 | 11.25 | 11.75 | 10.75 | 10.80 | 33,548 | -0.30(-2.70%) |
Jul 09, 2020 | 12.25 | 12.38 | 10.66 | 11.10 | 84,423 | -0.62(-5.33%) |
Jul 08, 2020 | 12.11 | 12.25 | 11.52 | 11.72 | 58,959 | +0.58(+5.23%) |
Jul 07, 2020 | 10.68 | 11.25 | 10.43 | 11.14 | 41,734 | +0.47(+4.40%) |
Jul 06, 2020 | 10.75 | 11.50 | 10.53 | 10.67 | 37,711 | +0.14(+1.33%) |
Jul 02, 2020 | 11.00 | 11.24 | 10.19 | 10.53 | 35,876 | -0.04(-0.43%) |
Jul 01, 2020 | 11.00 | 11.50 | 10.27 | 10.58 | 59,946 | -0.17(-1.60%) |
Jun 30, 2020 | 9.750 | 10.93 | 9.500 | 10.75 | 81,492 | +1.25(+13.16%) |
Jun 29, 2020 | 9.500 | 9.588 | 9.145 | 9.500 | 29,563 | +0.07(+0.74%) |
Jun 26, 2020 | 9.562 | 9.998 | 9.225 | 9.430 | 43,600 | -0.06(-0.66%) |
Jun 25, 2020 | 9.500 | 9.750 | 9.252 | 9.492 | 38,603 | -0.37(-3.70%) |
Jun 24, 2020 | 8.648 | 10.75 | 8.502 | 9.857 | 107,378 | +1.26(+14.62%) |
Jun 23, 2020 | 9.000 | 9.250 | 8.527 | 8.600 | 57,129 | -0.05(-0.55%) |
Jun 22, 2020 | 8.625 | 8.925 | 8.205 | 8.648 | 57,549 | +0.44(+5.39%) |
Jun 19, 2020 | 8.625 | 8.990 | 8.205 | 8.205 | 59,348 | -0.17(-2.00%) |
Jun 18, 2020 | 9.213 | 9.213 | 8.373 | 8.373 | 17,958 | -0.29(-3.35%) |
Jun 17, 2020 | 9.000 | 9.152 | 8.662 | 8.662 | 17,912 | -0.49(-5.35%) |
Jun 16, 2020 | 9.250 | 9.500 | 8.805 | 9.152 | 36,387 | -0.09(-0.97%) |
Jun 15, 2020 | 8.232 | 9.242 | 7.750 | 9.242 | 38,717 | +0.54(+6.24%) |
Jun 12, 2020 | 8.500 | 9.248 | 8.475 | 8.700 | 38,104 | +0.25(+2.96%) |
Jun 11, 2020 | 9.250 | 9.935 | 8.375 | 8.450 | 74,649 | -1.43(-14.45%) |
Jun 10, 2020 | 9.775 | 10.25 | 9.148 | 9.877 | 65,384 | +0.43(+4.61%) |
Jun 09, 2020 | 10.00 | 10.18 | 9.375 | 9.443 | 38,444 | -0.55(-5.55%) |
Jun 08, 2020 | 10.25 | 10.50 | 9.000 | 9.998 | 100,357 | -0.21(-2.03%) |
Jun 05, 2020 | 10.79 | 10.79 | 9.752 | 10.21 | 63,816 | -0.59(-5.47%) |
Jun 04, 2020 | 10.25 | 11.00 | 10.00 | 10.79 | 49,948 | +0.29(+2.76%) |
Jun 03, 2020 | 11.00 | 11.00 | 10.00 | 10.51 | 80,807 | -0.74(-6.62%) |
Jun 02, 2020 | 10.75 | 13.25 | 10.25 | 11.25 | 185,215 | +1.50(+15.36%) |
Jun 01, 2020 | 8.750 | 9.873 | 8.700 | 9.752 | 82,754 | +1.23(+14.47%) |
May 29, 2020 | 8.350 | 8.750 | 8.350 | 8.520 | 48,792 | +0.52(+6.50%) |
May 28, 2020 | 8.250 | 8.250 | 7.750 | 8.000 | 46,881 | +0.06(+0.72%) |
May 27, 2020 | 8.200 | 8.762 | 7.775 | 7.942 | 58,455 | -0.27(-3.26%) |
May 26, 2020 | 8.750 | 8.825 | 8.125 | 8.210 | 71,401 | -0.26(-3.13%) |
May 22, 2020 | 8.000 | 8.500 | 8.000 | 8.475 | 36,260 | +0.52(+6.57%) |
May 21, 2020 | 8.248 | 8.250 | 7.750 | 7.952 | 58,939 | -0.37(-4.42%) |
May 20, 2020 | 8.000 | 8.492 | 7.820 | 8.320 | 72,680 | +0.70(+9.19%) |
May 19, 2020 | 7.388 | 7.872 | 7.000 | 7.620 | 74,582 | +0.50(+6.95%) |
May 18, 2020 | 7.500 | 7.500 | 6.875 | 7.125 | 81,006 | +0.48(+7.26%) |
May 15, 2020 | 6.000 | 6.750 | 5.978 | 6.643 | 135,512 | +0.77(+13.06%) |
May 14, 2020 | 5.750 | 5.978 | 5.475 | 5.875 | 69,306 | +0.12(+2.17%) |
May 13, 2020 | 5.750 | 5.750 | 5.250 | 5.750 | 64,976 | +0.18(+3.19%) |
May 12, 2020 | 5.500 | 5.655 | 5.450 | 5.572 | 53,080 | +0.20(+3.67%) |
May 11, 2020 | 5.700 | 5.800 | 5.375 | 5.375 | 40,159 | -0.13(-2.36%) |
May 08, 2020 | 5.700 | 5.700 | 5.438 | 5.505 | 34,824 | +0.04(+0.64%) |
May 07, 2020 | 5.500 | 5.750 | 5.275 | 5.470 | 64,356 | -0.16(-2.76%) |
May 06, 2020 | 5.500 | 5.625 | 5.275 | 5.625 | 38,839 | +0.05(+0.90%) |
May 05, 2020 | 5.700 | 5.700 | 5.317 | 5.575 | 40,489 | +0.00(+0.00%) |
May 04, 2020 | 5.575 | 5.787 | 5.362 | 5.575 | 41,851 | +0.00(+0.00%) |
May 01, 2020 | 5.500 | 5.750 | 5.500 | 5.575 | 46,116 | -0.23(-4.04%) |
Apr 30, 2020 | 6.000 | 6.365 | 5.500 | 5.810 | 71,171 | -0.41(-6.63%) |
Apr 29, 2020 | 5.690 | 6.223 | 5.500 | 6.223 | 89,483 | +0.69(+12.37%) |
Apr 28, 2020 | 5.950 | 5.950 | 5.425 | 5.537 | 50,060 | -0.06(-1.12%) |
Apr 27, 2020 | 5.870 | 5.870 | 5.553 | 5.600 | 34,500 | +0.03(+0.49%) |
Apr 24, 2020 | 6.075 | 6.093 | 5.500 | 5.572 | 51,040 | -0.18(-3.09%) |
Apr 23, 2020 | 6.250 | 6.360 | 5.750 | 5.750 | 34,306 | -0.31(-5.08%) |
Apr 22, 2020 | 6.250 | 6.412 | 5.825 | 6.058 | 32,576 | +0.24(+4.04%) |
Apr 21, 2020 | 6.250 | 6.250 | 5.750 | 5.822 | 20,447 | -0.27(-4.35%) |
Apr 20, 2020 | 6.500 | 6.500 | 5.758 | 6.088 | 63,110 | -0.59(-8.80%) |
Apr 17, 2020 | 7.200 | 7.713 | 6.433 | 6.675 | 23,916 | -0.53(-7.32%) |
Apr 16, 2020 | 7.250 | 7.492 | 6.942 | 7.202 | 11,788 | +0.17(+2.49%) |
Apr 15, 2020 | 7.750 | 7.872 | 6.902 | 7.027 | 22,099 | -0.72(-9.32%) |
Apr 14, 2020 | 7.725 | 8.175 | 7.000 | 7.750 | 59,803 | +0.25(+3.33%) |
Apr 13, 2020 | 6.750 | 7.713 | 6.312 | 7.500 | 46,035 | +1.14(+17.97%) |
Apr 09, 2020 | 6.325 | 6.562 | 6.263 | 6.357 | 15,860 | +0.11(+1.72%) |
Apr 08, 2020 | 6.250 | 6.375 | 6.098 | 6.250 | 2,910 | +0.16(+2.59%) |
Apr 07, 2020 | 6.500 | 6.500 | 6.093 | 6.093 | 8,501 | -0.21(-3.26%) |
Apr 06, 2020 | 6.500 | 6.500 | 6.043 | 6.298 | 15,364 | -0.02(-0.40%) |
Apr 03, 2020 | 6.375 | 6.500 | 6.048 | 6.322 | 8,376 | +0.14(+2.22%) |
Apr 02, 2020 | 5.750 | 6.375 | 5.450 | 6.185 | 23,485 | +0.80(+14.86%) |
Apr 01, 2020 | 5.237 | 5.555 | 5.237 | 5.385 | 8,575 | +0.13(+2.52%) |
Mar 31, 2020 | 5.220 | 5.500 | 5.128 | 5.253 | 9,665 | +0.03(+0.53%) |
Mar 30, 2020 | 5.550 | 5.772 | 5.220 | 5.225 | 15,896 | -0.62(-10.68%) |
Mar 27, 2020 | 6.247 | 6.247 | 5.670 | 5.850 | 11,680 | -0.07(-1.10%) |
Mar 26, 2020 | 6.500 | 6.500 | 5.497 | 5.915 | 27,929 | +0.42(+7.55%) |
Mar 25, 2020 | 5.750 | 6.000 | 5.220 | 5.500 | 19,888 | +0.03(+0.46%) |
Mar 24, 2020 | 5.375 | 5.555 | 5.250 | 5.475 | 21,124 | +0.65(+13.47%) |
Mar 23, 2020 | 4.750 | 5.500 | 4.500 | 4.825 | 18,226 | -0.05(-0.97%) |
Mar 20, 2020 | 5.000 | 5.500 | 4.543 | 4.872 | 11,220 | +0.00(+0.05%) |
Mar 19, 2020 | 4.750 | 5.000 | 4.500 | 4.870 | 20,511 | +0.25(+5.30%) |
Mar 18, 2020 | 5.725 | 5.875 | 4.500 | 4.625 | 20,254 | -0.97(-17.41%) |
Mar 17, 2020 | 4.975 | 5.750 | 4.800 | 5.600 | 23,325 | +0.80(+16.79%) |
Mar 16, 2020 | 4.430 | 4.973 | 3.750 | 4.795 | 30,887 | +0.37(+8.30%) |
Mar 13, 2020 | 4.750 | 4.975 | 3.340 | 4.428 | 50,340 | -0.20(-4.32%) |
Mar 12, 2020 | 5.125 | 5.452 | 4.500 | 4.628 | 41,647 | -0.77(-14.31%) |
Mar 11, 2020 | 5.973 | 5.973 | 5.400 | 5.400 | 6,721 | -0.35(-6.13%) |
Mar 10, 2020 | 6.000 | 6.000 | 5.725 | 5.753 | 16,009 | +0.00(+0.04%) |
Mar 09, 2020 | 6.250 | 6.250 | 5.500 | 5.750 | 17,735 | -0.37(-6.05%) |
Mar 06, 2020 | 6.625 | 6.750 | 5.750 | 6.120 | 14,608 | -0.33(-5.04%) |
Mar 05, 2020 | 6.250 | 6.500 | 6.053 | 6.445 | 6,560 | +0.12(+1.86%) |
Mar 04, 2020 | 6.805 | 6.805 | 5.800 | 6.327 | 15,872 | -0.15(-2.28%) |
Mar 03, 2020 | 7.000 | 7.000 | 6.475 | 6.475 | 30,731 | +0.05(+0.86%) |
Mar 02, 2020 | 6.225 | 6.500 | 5.850 | 6.420 | 32,014 | +1.45(+29.11%) |
Feb 28, 2020 | 6.000 | 6.275 | 4.973 | 4.973 | 72,264 | -1.78(-26.33%) |
Feb 27, 2020 | 7.750 | 7.750 | 6.000 | 6.750 | 35,689 | -0.90(-11.74%) |
Feb 26, 2020 | 7.855 | 8.207 | 6.690 | 7.647 | 27,569 | -0.22(-2.83%) |
Feb 25, 2020 | 7.935 | 8.075 | 7.527 | 7.870 | 24,915 | -0.28(-3.44%) |
Feb 24, 2020 | 8.750 | 8.875 | 8.075 | 8.150 | 44,587 | -0.11(-1.36%) |
Feb 21, 2020 | 7.750 | 8.422 | 7.600 | 8.262 | 32,760 | +0.76(+10.17%) |
Feb 20, 2020 | 7.500 | 7.750 | 7.250 | 7.500 | 21,062 | +0.25(+3.45%) |
Feb 19, 2020 | 7.000 | 7.325 | 6.875 | 7.250 | 28,390 | +0.31(+4.50%) |
Feb 18, 2020 | 6.478 | 7.000 | 6.478 | 6.938 | 22,386 | +0.46(+7.10%) |
Feb 14, 2020 | 6.865 | 6.865 | 6.397 | 6.478 | 5,928 | -0.06(-0.96%) |
Feb 13, 2020 | 6.125 | 6.615 | 6.125 | 6.540 | 5,291 | +0.36(+5.83%) |
Feb 12, 2020 | 6.798 | 6.798 | 6.122 | 6.180 | 8,215 | -0.29(-4.56%) |
Feb 11, 2020 | 6.575 | 6.598 | 6.370 | 6.475 | 2,141 | -0.11(-1.63%) |
Feb 10, 2020 | 6.272 | 6.867 | 6.272 | 6.582 | 8,205 | +0.20(+3.17%) |
Feb 07, 2020 | 6.850 | 6.850 | 6.275 | 6.380 | 7,416 | -0.49(-7.06%) |
Feb 06, 2020 | 6.275 | 6.950 | 6.275 | 6.865 | 16,329 | +0.61(+9.75%) |
Feb 05, 2020 | 6.275 | 6.312 | 5.900 | 6.255 | 14,906 | -0.04(-0.71%) |
Feb 04, 2020 | 6.305 | 6.532 | 6.003 | 6.300 | 16,689 | -0.23(-3.52%) |
Feb 03, 2020 | 6.550 | 6.633 | 6.188 | 6.530 | 16,897 | -0.15(-2.32%) |
Jan 31, 2020 | 6.772 | 6.970 | 6.565 | 6.685 | 5,984 | -0.07(-0.96%) |
Jan 30, 2020 | 6.750 | 7.000 | 6.500 | 6.750 | 9,851 | +0.09(+1.35%) |
Jan 29, 2020 | 7.000 | 7.000 | 6.412 | 6.660 | 15,543 | -0.09(-1.33%) |
Jan 28, 2020 | 7.000 | 7.000 | 6.750 | 6.750 | 8,000 | -0.25(-3.57%) |
Jan 27, 2020 | 7.250 | 7.250 | 7.000 | 7.000 | 8,741 | +0.11(+1.63%) |
Jan 24, 2020 | 7.003 | 7.372 | 6.750 | 6.888 | 22,612 | +0.07(+1.06%) |
Jan 23, 2020 | 7.000 | 7.175 | 6.782 | 6.815 | 9,117 | -0.30(-4.25%) |
Jan 22, 2020 | 7.138 | 7.360 | 6.960 | 7.117 | 6,078 | -0.08(-1.11%) |
Jan 21, 2020 | 7.367 | 7.367 | 6.870 | 7.197 | 8,652 | -0.20(-2.64%) |
Jan 17, 2020 | 7.500 | 7.750 | 7.003 | 7.393 | 19,348 | +0.16(+2.14%) |
Jan 16, 2020 | 7.670 | 8.125 | 7.165 | 7.237 | 17,076 | -0.43(-5.64%) |
Jan 15, 2020 | 7.565 | 7.875 | 7.565 | 7.670 | 10,943 | +0.10(+1.39%) |
Jan 14, 2020 | 7.582 | 7.920 | 7.322 | 7.565 | 11,085 | -0.08(-1.11%) |
Jan 13, 2020 | 8.125 | 8.248 | 7.543 | 7.650 | 10,644 | -0.46(-5.73%) |
Jan 10, 2020 | 7.553 | 8.127 | 7.525 | 8.115 | 12,672 | +0.46(+6.08%) |
Jan 09, 2020 | 7.875 | 7.945 | 7.500 | 7.650 | 7,647 | -0.26(-3.26%) |
Jan 08, 2020 | 7.875 | 8.107 | 7.753 | 7.907 | 6,946 | -0.04(-0.53%) |
Jan 07, 2020 | 8.125 | 8.125 | 7.782 | 7.950 | 11,734 | -0.05(-0.62%) |
Jan 06, 2020 | 8.500 | 8.500 | 7.750 | 8.000 | 23,142 | +0.11(+1.39%) |
Jan 03, 2020 | 8.250 | 8.750 | 7.875 | 7.890 | 17,880 | -0.16(-2.02%) |
Jan 02, 2020 | 8.137 | 8.250 | 7.750 | 8.053 | 11,131 | +0.30(+3.90%) |
Dec 31, 2019 | 8.250 | 8.500 | 7.750 | 7.750 | 23,424 | -0.07(-0.83%) |
Dec 30, 2019 | 8.750 | 9.000 | 7.812 | 7.815 | 28,622 | -0.91(-10.40%) |
Dec 27, 2019 | 8.700 | 8.973 | 8.250 | 8.723 | 12,080 | +0.04(+0.40%) |
Dec 26, 2019 | 8.750 | 8.980 | 8.125 | 8.688 | 21,094 | +0.20(+2.36%) |
Dec 24, 2019 | 8.625 | 8.750 | 7.872 | 8.488 | 18,820 | -0.01(-0.12%) |
Dec 23, 2019 | 8.250 | 8.553 | 7.925 | 8.498 | 27,364 | +0.46(+5.79%) |
Dec 20, 2019 | 7.750 | 8.033 | 7.590 | 8.033 | 16,432 | +0.41(+5.38%) |
Dec 19, 2019 | 7.250 | 7.692 | 7.037 | 7.622 | 11,567 | +0.37(+5.14%) |
Dec 18, 2019 | 7.250 | 7.500 | 7.250 | 7.250 | 5,967 | +0.04(+0.55%) |
Dec 17, 2019 | 7.442 | 7.725 | 7.173 | 7.210 | 9,972 | -0.29(-3.87%) |
Dec 16, 2019 | 7.000 | 7.500 | 7.000 | 7.500 | 8,089 | +0.50(+7.14%) |
Dec 13, 2019 | 6.925 | 7.247 | 6.750 | 7.000 | 9,020 | +0.00(+0.00%) |
Dec 12, 2019 | 7.000 | 7.250 | 6.750 | 7.000 | 5,398 | +0.13(+1.97%) |
Dec 11, 2019 | 7.150 | 7.150 | 6.753 | 6.865 | 12,018 | -0.26(-3.72%) |
Dec 10, 2019 | 7.375 | 7.970 | 7.000 | 7.130 | 21,686 | -0.12(-1.66%) |
Dec 09, 2019 | 7.000 | 7.500 | 6.500 | 7.250 | 26,381 | +0.50(+7.41%) |
Dec 06, 2019 | 7.375 | 7.375 | 6.750 | 6.750 | 12,016 | -0.62(-8.47%) |
Dec 05, 2019 | 7.125 | 7.723 | 6.720 | 7.375 | 35,208 | +0.21(+2.97%) |
Dec 04, 2019 | 6.720 | 7.250 | 6.213 | 7.162 | 31,470 | +0.66(+10.19%) |
Dec 03, 2019 | 5.750 | 6.500 | 5.750 | 6.500 | 42,049 | +0.84(+14.79%) |
Dec 02, 2019 | 5.245 | 5.750 | 5.140 | 5.662 | 28,606 | +0.47(+9.10%) |
Nov 29, 2019 | 4.875 | 5.245 | 4.875 | 5.190 | 5,152 | +0.21(+4.22%) |
Nov 27, 2019 | 5.375 | 5.375 | 4.875 | 4.980 | 19,716 | -0.14(-2.83%) |
Nov 26, 2019 | 5.303 | 5.400 | 5.000 | 5.125 | 4,863 | -0.02(-0.44%) |
Nov 25, 2019 | 5.425 | 5.478 | 5.128 | 5.147 | 6,060 | -0.35(-6.41%) |
Nov 22, 2019 | 5.425 | 5.500 | 5.277 | 5.500 | 4,060 | +0.15(+2.76%) |
Nov 21, 2019 | 5.200 | 5.495 | 5.200 | 5.353 | 866 | +0.05(+1.04%) |
Nov 20, 2019 | 5.133 | 5.500 | 5.080 | 5.298 | 5,698 | +0.01(+0.14%) |
Nov 19, 2019 | 5.155 | 5.388 | 5.133 | 5.290 | 5,188 | +0.05(+0.95%) |
Nov 18, 2019 | 5.245 | 5.245 | 5.128 | 5.240 | 2,334 | +0.00(+0.00%) |
Nov 15, 2019 | 5.362 | 5.500 | 5.053 | 5.240 | 8,164 | -0.20(-3.68%) |
Nov 14, 2019 | 5.375 | 5.617 | 5.375 | 5.440 | 4,587 | -0.03(-0.55%) |
Nov 13, 2019 | 5.525 | 5.567 | 5.378 | 5.470 | 6,730 | -0.21(-3.61%) |
Nov 12, 2019 | 5.750 | 5.843 | 5.513 | 5.675 | 4,751 | -0.03(-0.53%) |
Nov 11, 2019 | 5.505 | 5.750 | 5.505 | 5.705 | 1,965 | +0.17(+3.07%) |
Nov 08, 2019 | 5.600 | 5.872 | 5.500 | 5.535 | 6,448 | +0.02(+0.41%) |
Nov 07, 2019 | 5.822 | 5.822 | 5.500 | 5.513 | 10,748 | -0.16(-2.82%) |
Nov 06, 2019 | 5.500 | 5.747 | 5.500 | 5.673 | 2,638 | +0.15(+2.67%) |
Nov 05, 2019 | 5.650 | 5.825 | 5.500 | 5.525 | 7,323 | -0.30(-5.15%) |
Nov 04, 2019 | 6.000 | 6.000 | 5.673 | 5.825 | 3,713 | -0.17(-2.84%) |
Nov 01, 2019 | 5.500 | 5.997 | 5.500 | 5.995 | 7,460 | +0.47(+8.51%) |
Oct 31, 2019 | 5.450 | 5.610 | 5.450 | 5.525 | 2,299 | +0.03(+0.59%) |
Oct 30, 2019 | 5.605 | 5.605 | 5.425 | 5.492 | 2,420 | +0.07(+1.24%) |
Oct 29, 2019 | 5.688 | 5.688 | 5.270 | 5.425 | 4,647 | -0.10(-1.85%) |
Oct 28, 2019 | 6.250 | 6.250 | 5.425 | 5.527 | 4,570 | -0.02(-0.32%) |
Oct 25, 2019 | 5.750 | 5.750 | 5.418 | 5.545 | 8,156 | +0.06(+1.14%) |
Oct 24, 2019 | 5.513 | 5.675 | 5.412 | 5.482 | 8,248 | -0.18(-3.14%) |
Oct 23, 2019 | 5.625 | 5.725 | 5.518 | 5.660 | 6,002 | +0.04(+0.80%) |
Oct 22, 2019 | 5.625 | 5.625 | 5.525 | 5.615 | 417 | +0.12(+2.09%) |
Oct 21, 2019 | 5.500 | 5.745 | 5.495 | 5.500 | 4,133 | -0.09(-1.70%) |
Oct 18, 2019 | 5.625 | 5.750 | 5.575 | 5.595 | 1,384 | -0.03(-0.53%) |
Oct 17, 2019 | 5.607 | 5.750 | 5.575 | 5.625 | 3,514 | +0.02(+0.40%) |
Oct 16, 2019 | 5.500 | 5.718 | 5.500 | 5.603 | 6,228 | +0.15(+2.80%) |
Oct 15, 2019 | 5.750 | 5.750 | 5.370 | 5.450 | 7,438 | -0.25(-4.34%) |
Oct 14, 2019 | 5.750 | 6.000 | 5.500 | 5.697 | 6,525 | -0.06(-0.96%) |
Oct 11, 2019 | 5.753 | 6.000 | 5.750 | 5.753 | 3,028 | -0.10(-1.79%) |
Oct 10, 2019 | 5.947 | 6.055 | 5.800 | 5.857 | 3,494 | +0.08(+1.43%) |
Oct 09, 2019 | 6.000 | 6.000 | 5.753 | 5.775 | 4,818 | -0.19(-3.14%) |
Oct 08, 2019 | 6.075 | 6.100 | 5.960 | 5.963 | 5,686 | -0.09(-1.45%) |
Oct 07, 2019 | 5.930 | 6.125 | 5.930 | 6.050 | 1,431 | +0.12(+2.02%) |
Oct 04, 2019 | 6.250 | 6.250 | 5.777 | 5.930 | 9,344 | -0.33(-5.27%) |
Oct 03, 2019 | 6.175 | 6.325 | 6.053 | 6.260 | 2,361 | +0.21(+3.47%) |
Oct 02, 2019 | 6.025 | 6.237 | 6.025 | 6.050 | 4,532 | -0.05(-0.78%) |
Oct 01, 2019 | 6.375 | 6.375 | 6.093 | 6.098 | 2,917 | -0.00(-0.08%) |
Sep 30, 2019 | 6.500 | 6.500 | 6.008 | 6.103 | 4,577 | -0.17(-2.75%) |
Sep 27, 2019 | 6.405 | 6.470 | 6.200 | 6.275 | 5,956 | -0.13(-2.03%) |
Sep 26, 2019 | 6.562 | 6.725 | 6.375 | 6.405 | 4,908 | -0.16(-2.40%) |
Sep 25, 2019 | 7.075 | 7.075 | 6.562 | 6.562 | 5,913 | -0.25(-3.67%) |
Sep 24, 2019 | 6.923 | 6.923 | 6.548 | 6.812 | 4,426 | +0.06(+0.93%) |
Sep 23, 2019 | 6.750 | 7.043 | 6.625 | 6.750 | 12,947 | -0.22(-3.23%) |
Sep 20, 2019 | 6.312 | 6.975 | 6.100 | 6.975 | 16,352 | +0.67(+10.54%) |
Sep 19, 2019 | 6.250 | 6.397 | 6.250 | 6.310 | 5,493 | +0.04(+0.72%) |
Sep 18, 2019 | 6.407 | 6.407 | 6.250 | 6.265 | 3,665 | -0.09(-1.38%) |
Sep 17, 2019 | 6.325 | 6.500 | 6.312 | 6.353 | 2,301 | +0.06(+0.99%) |
Sep 16, 2019 | 6.562 | 6.562 | 6.250 | 6.290 | 4,135 | +0.04(+0.64%) |
Sep 13, 2019 | 6.473 | 6.473 | 6.200 | 6.250 | 9,464 | -0.22(-3.44%) |
Sep 12, 2019 | 6.985 | 6.985 | 6.250 | 6.473 | 8,509 | -0.27(-4.08%) |
Sep 11, 2019 | 6.750 | 6.885 | 6.303 | 6.747 | 9,588 | -0.00(-0.04%) |
Sep 10, 2019 | 6.348 | 6.753 | 6.348 | 6.750 | 7,275 | +0.40(+6.30%) |
Sep 09, 2019 | 6.200 | 6.562 | 6.200 | 6.350 | 8,586 | -0.05(-0.78%) |
Sep 06, 2019 | 6.503 | 6.805 | 6.277 | 6.400 | 8,312 | -0.10(-1.54%) |
Sep 05, 2019 | 7.000 | 7.000 | 6.250 | 6.500 | 18,051 | -0.71(-9.85%) |
Sep 04, 2019 | 7.500 | 7.723 | 6.950 | 7.210 | 13,591 | -0.17(-2.27%) |