Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 24.22 | 24.40 | 23.85 | 23.96 | 924,467 | -0.37(-1.52%) |
Aug 28, 2020 | 23.65 | 24.95 | 23.65 | 24.33 | 1,286,100 | +0.69(+2.92%) |
Aug 27, 2020 | 24.20 | 24.71 | 23.09 | 23.64 | 560,840 | -0.29(-1.21%) |
Aug 26, 2020 | 24.25 | 24.62 | 23.74 | 23.93 | 790,798 | -0.49(-2.01%) |
Aug 25, 2020 | 23.18 | 25.02 | 22.81 | 24.42 | 634,495 | +1.26(+5.44%) |
Aug 24, 2020 | 24.06 | 24.60 | 23.00 | 23.16 | 682,739 | -1.08(-4.46%) |
Aug 21, 2020 | 25.00 | 25.08 | 23.45 | 24.24 | 1,327,200 | +0.03(+0.12%) |
Aug 20, 2020 | 23.24 | 24.29 | 23.15 | 24.21 | 1,260,142 | +0.88(+3.77%) |
Aug 19, 2020 | 23.97 | 24.17 | 23.26 | 23.33 | 461,178 | -0.79(-3.28%) |
Aug 18, 2020 | 23.71 | 24.15 | 23.36 | 24.12 | 552,110 | +0.76(+3.25%) |
Aug 17, 2020 | 22.63 | 23.94 | 22.50 | 23.36 | 1,188,900 | +0.84(+3.73%) |
Aug 14, 2020 | 22.92 | 22.92 | 22.21 | 22.52 | 553,200 | -0.33(-1.44%) |
Aug 13, 2020 | 21.85 | 22.88 | 21.75 | 22.85 | 490,291 | +0.93(+4.24%) |
Aug 12, 2020 | 21.30 | 21.96 | 21.20 | 21.92 | 804,793 | +0.84(+3.98%) |
Aug 11, 2020 | 21.43 | 22.09 | 21.04 | 21.08 | 866,349 | -0.25(-1.17%) |
Aug 10, 2020 | 21.44 | 21.86 | 21.19 | 21.33 | 655,379 | -0.18(-0.84%) |
Aug 07, 2020 | 21.01 | 22.00 | 21.00 | 21.51 | 1,180,000 | -0.13(-0.60%) |
Aug 06, 2020 | 22.30 | 22.72 | 21.61 | 21.64 | 401,174 | -0.49(-2.21%) |
Aug 05, 2020 | 22.17 | 22.51 | 21.85 | 22.13 | 1,308,842 | +0.11(+0.50%) |
Aug 04, 2020 | 22.65 | 22.67 | 21.84 | 22.02 | 806,001 | -0.64(-2.82%) |
Aug 03, 2020 | 21.63 | 22.83 | 21.45 | 22.66 | 568,384 | +1.04(+4.81%) |
Jul 31, 2020 | 22.60 | 22.66 | 21.16 | 21.62 | 1,229,000 | -1.05(-4.63%) |
Jul 30, 2020 | 22.61 | 23.32 | 22.51 | 22.67 | 711,238 | -0.29(-1.26%) |
Jul 29, 2020 | 23.27 | 23.55 | 22.53 | 22.96 | 723,411 | -0.22(-0.95%) |
Jul 28, 2020 | 23.99 | 24.13 | 23.15 | 23.18 | 759,314 | -0.92(-3.82%) |
Jul 27, 2020 | 23.39 | 24.39 | 23.02 | 24.10 | 643,617 | +1.02(+4.42%) |
Jul 24, 2020 | 23.77 | 24.01 | 22.64 | 23.08 | 880,600 | -1.15(-4.75%) |
Jul 23, 2020 | 24.06 | 25.21 | 23.60 | 24.23 | 833,086 | +0.34(+1.44%) |
Jul 22, 2020 | 23.66 | 24.27 | 23.17 | 23.89 | 627,673 | +0.02(+0.06%) |
Jul 21, 2020 | 25.60 | 25.60 | 23.51 | 23.87 | 1,035,171 | -1.27(-5.05%) |
Jul 20, 2020 | 24.07 | 25.72 | 23.95 | 25.14 | 3,326,656 | +1.16(+4.84%) |
Jul 17, 2020 | 23.65 | 24.00 | 22.85 | 23.98 | 4,965,700 | -1.74(-6.77%) |
Jul 16, 2020 | 28.43 | 28.83 | 25.27 | 25.72 | 1,085,212 | -3.24(-11.19%) |
Jul 15, 2020 | 28.99 | 29.20 | 27.63 | 28.96 | 1,585,666 | +1.08(+3.87%) |
Jul 14, 2020 | 24.53 | 27.94 | 23.83 | 27.88 | 1,110,382 | +3.86(+16.07%) |
Jul 13, 2020 | 25.46 | 26.22 | 23.85 | 24.02 | 636,852 | -1.48(-5.80%) |
Jul 10, 2020 | 27.89 | 28.25 | 25.21 | 25.50 | 2,111,600 | -0.62(-2.37%) |
Jul 09, 2020 | 26.96 | 27.47 | 25.77 | 26.12 | 407,691 | -0.80(-2.97%) |
Jul 08, 2020 | 26.10 | 27.24 | 25.66 | 26.92 | 844,702 | +0.88(+3.38%) |
Jul 07, 2020 | 24.64 | 27.00 | 24.36 | 26.04 | 785,946 | +1.69(+6.94%) |
Jul 06, 2020 | 25.24 | 25.24 | 24.08 | 24.35 | 420,290 | -0.48(-1.93%) |
Jul 02, 2020 | 24.13 | 25.04 | 23.76 | 24.83 | 433,400 | +1.22(+5.17%) |
Jul 01, 2020 | 23.60 | 23.87 | 22.85 | 23.61 | 525,632 | +0.04(+0.17%) |
Jun 30, 2020 | 23.49 | 23.80 | 23.19 | 23.57 | 895,125 | -0.02(-0.08%) |
Jun 29, 2020 | 23.81 | 24.84 | 23.07 | 23.59 | 572,395 | -0.18(-0.76%) |
Jun 26, 2020 | 24.46 | 24.89 | 23.62 | 23.77 | 671,600 | -0.79(-3.22%) |
Jun 25, 2020 | 23.54 | 24.58 | 23.39 | 24.56 | 341,613 | +1.00(+4.24%) |
Jun 24, 2020 | 24.10 | 24.50 | 22.92 | 23.56 | 398,958 | -0.71(-2.93%) |
Jun 23, 2020 | 24.87 | 25.14 | 24.08 | 24.27 | 558,457 | -0.37(-1.50%) |
Jun 22, 2020 | 23.68 | 25.23 | 22.88 | 24.64 | 896,244 | +1.17(+4.99%) |
Jun 19, 2020 | 23.36 | 23.90 | 23.12 | 23.47 | 1,007,400 | +0.24(+1.03%) |
Jun 18, 2020 | 22.92 | 23.45 | 22.00 | 23.23 | 282,565 | +0.22(+0.96%) |
Jun 17, 2020 | 22.45 | 23.36 | 22.12 | 23.01 | 601,123 | +0.70(+3.14%) |
Jun 16, 2020 | 22.20 | 22.64 | 21.31 | 22.31 | 514,566 | +0.58(+2.67%) |
Jun 15, 2020 | 20.84 | 22.06 | 20.80 | 21.73 | 788,220 | +0.35(+1.64%) |
Jun 12, 2020 | 21.10 | 21.38 | 20.20 | 21.38 | 618,600 | +0.43(+2.05%) |
Jun 11, 2020 | 21.35 | 22.05 | 20.67 | 20.95 | 1,375,170 | -0.76(-3.50%) |
Jun 10, 2020 | 21.19 | 21.81 | 20.88 | 21.71 | 1,043,748 | +0.66(+3.14%) |
Jun 09, 2020 | 20.99 | 21.54 | 20.76 | 21.05 | 649,888 | -0.06(-0.28%) |
Jun 08, 2020 | 20.33 | 21.14 | 20.01 | 21.11 | 482,623 | +0.87(+4.30%) |
Jun 05, 2020 | 20.24 | 20.63 | 19.32 | 20.24 | 460,600 | +0.20(+1.00%) |
Jun 04, 2020 | 20.40 | 20.96 | 19.94 | 20.04 | 430,447 | -0.56(-2.72%) |
Jun 03, 2020 | 21.08 | 21.09 | 20.38 | 20.60 | 463,928 | -0.51(-2.42%) |
Jun 02, 2020 | 20.88 | 21.63 | 20.35 | 21.11 | 501,039 | +0.21(+1.00%) |
Jun 01, 2020 | 20.49 | 21.36 | 20.43 | 20.90 | 452,120 | +0.19(+0.92%) |
May 29, 2020 | 20.73 | 20.79 | 19.67 | 20.71 | 1,257,400 | -0.01(-0.05%) |
May 28, 2020 | 21.38 | 21.91 | 20.69 | 20.72 | 449,268 | -0.52(-2.45%) |
May 27, 2020 | 21.92 | 21.94 | 20.26 | 21.24 | 621,399 | -0.66(-3.01%) |
May 26, 2020 | 22.36 | 22.88 | 21.85 | 21.90 | 782,736 | -0.01(-0.05%) |
May 22, 2020 | 21.50 | 21.94 | 21.02 | 21.91 | 456,300 | +0.26(+1.20%) |
May 21, 2020 | 21.81 | 21.92 | 20.87 | 21.65 | 470,685 | -0.17(-0.78%) |
May 20, 2020 | 21.28 | 22.47 | 21.01 | 21.82 | 509,310 | +0.89(+4.25%) |
May 19, 2020 | 21.87 | 22.20 | 20.90 | 20.93 | 596,967 | -1.29(-5.81%) |
May 18, 2020 | 22.10 | 23.04 | 21.86 | 22.22 | 727,312 | +0.58(+2.68%) |
May 15, 2020 | 21.13 | 21.75 | 20.70 | 21.64 | 1,279,400 | +0.40(+1.88%) |
May 14, 2020 | 21.26 | 21.60 | 20.46 | 21.24 | 798,695 | -0.37(-1.71%) |
May 13, 2020 | 21.06 | 21.93 | 20.50 | 21.61 | 2,124,113 | +0.65(+3.10%) |
May 12, 2020 | 20.95 | 22.99 | 20.81 | 20.96 | 1,895,696 | -0.03(-0.14%) |
May 11, 2020 | 19.38 | 21.69 | 18.43 | 20.99 | 6,037,085 | +5.23(+33.23%) |
May 08, 2020 | 16.11 | 16.49 | 15.64 | 15.76 | 492,900 | +0.03(+0.16%) |
May 07, 2020 | 16.01 | 16.49 | 14.89 | 15.73 | 844,032 | -0.90(-5.41%) |
May 06, 2020 | 16.40 | 16.88 | 16.26 | 16.63 | 732,637 | +0.21(+1.28%) |
May 05, 2020 | 15.85 | 17.05 | 15.53 | 16.42 | 682,518 | +1.25(+8.24%) |
May 04, 2020 | 14.16 | 15.22 | 14.11 | 15.17 | 639,642 | +0.68(+4.69%) |
May 01, 2020 | 14.85 | 14.85 | 13.87 | 14.49 | 628,900 | -0.62(-4.10%) |
Apr 30, 2020 | 15.98 | 16.05 | 14.88 | 15.11 | 569,177 | -1.17(-7.19%) |
Apr 29, 2020 | 16.40 | 16.56 | 15.73 | 16.28 | 746,078 | +0.21(+1.34%) |
Apr 28, 2020 | 16.00 | 16.30 | 15.40 | 16.07 | 2,500,081 | +0.42(+2.65%) |
Apr 27, 2020 | 15.78 | 15.92 | 15.64 | 15.65 | 679,994 | -0.03(-0.19%) |
Apr 24, 2020 | 15.64 | 15.85 | 15.22 | 15.68 | 881,900 | +0.21(+1.36%) |
Apr 23, 2020 | 15.12 | 15.88 | 15.12 | 15.47 | 677,214 | +0.38(+2.52%) |
Apr 22, 2020 | 15.31 | 15.43 | 14.91 | 15.09 | 526,124 | +0.07(+0.47%) |
Apr 21, 2020 | 15.41 | 15.50 | 14.67 | 15.02 | 395,796 | -0.49(-3.16%) |
Apr 20, 2020 | 15.00 | 15.61 | 14.96 | 15.51 | 1,271,172 | +0.27(+1.77%) |
Apr 17, 2020 | 14.57 | 15.29 | 13.76 | 15.24 | 1,198,800 | +1.25(+8.93%) |
Apr 16, 2020 | 14.19 | 14.22 | 13.45 | 13.99 | 755,863 | +0.06(+0.43%) |
Apr 15, 2020 | 13.33 | 14.05 | 13.08 | 13.93 | 640,646 | +0.38(+2.80%) |
Apr 14, 2020 | 13.85 | 14.19 | 13.28 | 13.55 | 964,194 | -0.33(-2.38%) |
Apr 13, 2020 | 14.06 | 14.20 | 13.45 | 13.88 | 667,154 | -0.01(-0.07%) |
Apr 09, 2020 | 14.71 | 14.85 | 13.68 | 13.89 | 1,227,800 | +1.13(+8.86%) |
Apr 08, 2020 | 12.33 | 12.92 | 12.19 | 12.76 | 714,422 | +0.61(+5.02%) |
Apr 07, 2020 | 12.67 | 12.82 | 11.95 | 12.15 | 733,719 | -0.31(-2.49%) |
Apr 06, 2020 | 12.37 | 12.66 | 11.93 | 12.46 | 546,140 | +0.50(+4.18%) |
Apr 03, 2020 | 11.98 | 12.23 | 11.45 | 11.96 | 660,000 | -0.09(-0.75%) |
Apr 02, 2020 | 11.07 | 12.17 | 10.75 | 12.05 | 559,157 | +0.90(+8.07%) |
Apr 01, 2020 | 11.18 | 11.85 | 11.10 | 11.15 | 632,654 | -0.64(-5.43%) |
Mar 31, 2020 | 12.73 | 12.81 | 11.50 | 11.79 | 895,630 | -1.00(-7.82%) |
Mar 30, 2020 | 11.90 | 13.36 | 11.37 | 12.79 | 1,484,830 | +1.04(+8.85%) |
Mar 27, 2020 | 10.99 | 12.30 | 10.89 | 11.75 | 606,300 | +0.32(+2.80%) |
Mar 26, 2020 | 10.48 | 12.24 | 10.48 | 11.43 | 631,361 | +1.06(+10.22%) |
Mar 25, 2020 | 10.77 | 11.35 | 10.13 | 10.37 | 921,612 | -0.40(-3.71%) |
Mar 24, 2020 | 10.32 | 11.07 | 10.10 | 10.77 | 748,087 | +0.88(+8.90%) |
Mar 23, 2020 | 9.700 | 10.41 | 9.440 | 9.890 | 590,664 | +0.34(+3.56%) |
Mar 20, 2020 | 9.080 | 10.75 | 8.750 | 9.550 | 998,800 | +0.55(+6.11%) |
Mar 19, 2020 | 8.700 | 9.900 | 8.535 | 9.000 | 1,255,198 | +0.25(+2.86%) |
Mar 18, 2020 | 9.970 | 10.40 | 8.000 | 8.750 | 1,395,410 | -1.93(-18.07%) |
Mar 17, 2020 | 9.960 | 10.68 | 8.730 | 10.68 | 1,428,947 | +0.82(+8.32%) |
Mar 16, 2020 | 8.860 | 9.930 | 8.680 | 9.860 | 1,403,970 | -0.82(-7.68%) |
Mar 13, 2020 | 10.73 | 10.73 | 9.070 | 10.68 | 885,100 | +0.24(+2.30%) |
Mar 12, 2020 | 11.75 | 11.82 | 10.27 | 10.44 | 855,908 | -1.59(-13.22%) |
Mar 11, 2020 | 13.02 | 13.23 | 12.03 | 12.03 | 644,479 | -1.29(-9.68%) |
Mar 10, 2020 | 13.71 | 13.93 | 12.12 | 13.32 | 1,008,022 | +0.00(+0.00%) |
Mar 09, 2020 | 13.61 | 14.80 | 13.28 | 13.32 | 778,889 | -1.08(-7.50%) |
Mar 06, 2020 | 14.78 | 15.14 | 13.60 | 14.40 | 897,600 | -0.76(-5.01%) |
Mar 05, 2020 | 14.54 | 15.36 | 14.19 | 15.16 | 1,022,615 | +0.30(+2.02%) |
Mar 04, 2020 | 14.80 | 16.15 | 13.63 | 14.86 | 1,067,140 | +0.29(+1.99%) |
Mar 03, 2020 | 14.19 | 15.25 | 14.19 | 14.57 | 667,566 | +0.33(+2.32%) |
Mar 02, 2020 | 13.99 | 14.55 | 13.48 | 14.24 | 568,120 | +0.30(+2.15%) |
Feb 28, 2020 | 13.25 | 14.40 | 13.11 | 13.94 | 1,048,900 | +0.00(+0.00%) |
Feb 27, 2020 | 13.74 | 14.75 | 13.30 | 13.94 | 954,886 | -0.12(-0.89%) |
Feb 26, 2020 | 14.88 | 15.03 | 13.71 | 14.06 | 1,161,014 | -0.66(-4.45%) |
Feb 25, 2020 | 14.89 | 15.03 | 14.41 | 14.72 | 2,172,266 | +0.02(+0.14%) |
Feb 24, 2020 | 14.70 | 15.00 | 14.48 | 14.70 | 922,027 | -0.58(-3.80%) |
Feb 21, 2020 | 15.59 | 15.59 | 15.06 | 15.28 | 557,400 | -0.21(-1.36%) |
Feb 20, 2020 | 15.65 | 15.80 | 15.25 | 15.49 | 631,358 | -0.23(-1.49%) |
Feb 19, 2020 | 16.34 | 16.49 | 15.54 | 15.72 | 956,129 | -0.58(-3.53%) |
Feb 18, 2020 | 14.76 | 16.96 | 14.75 | 16.30 | 1,419,376 | +1.45(+9.76%) |
Feb 14, 2020 | 15.50 | 16.06 | 14.75 | 14.85 | 1,857,700 | -0.56(-3.63%) |
Feb 13, 2020 | 15.33 | 16.10 | 15.20 | 15.41 | 2,039,349 | -0.02(-0.13%) |
Feb 12, 2020 | 15.17 | 15.48 | 15.02 | 15.43 | 1,048,296 | +0.33(+2.19%) |
Feb 11, 2020 | 14.62 | 15.20 | 14.51 | 15.10 | 985,029 | +0.52(+3.57%) |
Feb 10, 2020 | 14.58 | 14.72 | 14.37 | 14.58 | 476,127 | +0.00(+0.00%) |
Feb 07, 2020 | 14.10 | 14.73 | 14.00 | 14.58 | 1,120,100 | +0.48(+3.40%) |
Feb 06, 2020 | 14.10 | 14.45 | 13.87 | 14.10 | 788,940 | -0.03(-0.18%) |
Feb 05, 2020 | 13.70 | 14.23 | 13.47 | 14.12 | 1,521,143 | +0.56(+4.17%) |
Feb 04, 2020 | 13.16 | 13.72 | 13.16 | 13.56 | 748,325 | +0.61(+4.71%) |
Feb 03, 2020 | 12.35 | 13.04 | 12.35 | 12.95 | 720,493 | +0.65(+5.28%) |
Jan 31, 2020 | 12.79 | 12.84 | 12.01 | 12.30 | 1,384,600 | -0.56(-4.35%) |
Jan 30, 2020 | 12.68 | 12.89 | 12.45 | 12.86 | 1,050,456 | +0.07(+0.59%) |
Jan 29, 2020 | 12.47 | 12.91 | 12.39 | 12.79 | 816,544 | +0.43(+3.44%) |
Jan 28, 2020 | 12.19 | 12.39 | 12.07 | 12.36 | 251,589 | +0.33(+2.74%) |
Jan 27, 2020 | 11.95 | 12.15 | 11.62 | 12.03 | 750,442 | +0.02(+0.17%) |
Jan 24, 2020 | 12.62 | 12.72 | 11.92 | 12.01 | 499,100 | -0.65(-5.13%) |
Jan 23, 2020 | 12.58 | 12.78 | 12.25 | 12.66 | 447,476 | +0.12(+0.92%) |
Jan 22, 2020 | 12.30 | 12.82 | 12.19 | 12.54 | 413,407 | +0.41(+3.38%) |
Jan 21, 2020 | 12.05 | 12.35 | 12.00 | 12.13 | 791,422 | -0.01(-0.04%) |
Jan 17, 2020 | 12.74 | 12.80 | 12.04 | 12.14 | 775,800 | -0.47(-3.73%) |
Jan 16, 2020 | 12.75 | 12.89 | 12.35 | 12.61 | 460,317 | -0.08(-0.59%) |
Jan 15, 2020 | 12.69 | 13.14 | 12.58 | 12.69 | 856,815 | -0.00(-0.04%) |
Jan 14, 2020 | 12.60 | 13.27 | 12.30 | 12.69 | 1,065,984 | +0.05(+0.40%) |
Jan 13, 2020 | 11.86 | 12.86 | 11.57 | 12.64 | 1,330,936 | +0.94(+8.03%) |
Jan 10, 2020 | 11.58 | 11.91 | 11.44 | 11.70 | 797,100 | +0.21(+1.78%) |
Jan 09, 2020 | 11.45 | 11.73 | 11.34 | 11.49 | 836,432 | +0.16(+1.46%) |
Jan 08, 2020 | 10.97 | 11.45 | 10.86 | 11.33 | 409,601 | +0.37(+3.38%) |
Jan 07, 2020 | 11.18 | 11.22 | 10.82 | 10.96 | 384,606 | -0.22(-1.97%) |
Jan 06, 2020 | 10.84 | 11.19 | 10.54 | 11.18 | 814,802 | +0.35(+3.23%) |
Jan 03, 2020 | 10.55 | 10.96 | 10.46 | 10.83 | 625,300 | +0.28(+2.65%) |
Jan 02, 2020 | 10.64 | 10.64 | 10.14 | 10.55 | 588,234 | -0.06(-0.57%) |
Dec 31, 2019 | 10.25 | 10.73 | 10.17 | 10.61 | 618,500 | +0.35(+3.41%) |
Dec 30, 2019 | 10.25 | 10.44 | 10.11 | 10.26 | 948,068 | -0.03(-0.29%) |
Dec 27, 2019 | 10.36 | 10.36 | 9.820 | 10.29 | 482,100 | +0.01(+0.15%) |
Dec 26, 2019 | 10.43 | 10.43 | 10.08 | 10.28 | 956,689 | -0.07(-0.72%) |
Dec 24, 2019 | 10.25 | 10.37 | 10.08 | 10.35 | 294,300 | +0.12(+1.17%) |
Dec 23, 2019 | 10.46 | 10.64 | 10.02 | 10.23 | 542,157 | -0.23(-2.25%) |
Dec 20, 2019 | 10.41 | 10.57 | 10.16 | 10.46 | 1,212,800 | +0.14(+1.41%) |
Dec 19, 2019 | 10.34 | 10.61 | 10.20 | 10.32 | 689,427 | +0.07(+0.68%) |
Dec 18, 2019 | 9.950 | 10.29 | 9.950 | 10.25 | 1,350,521 | +0.27(+2.71%) |
Dec 17, 2019 | 10.20 | 10.20 | 9.650 | 9.980 | 602,080 | -0.22(-2.16%) |
Dec 16, 2019 | 11.00 | 11.00 | 9.910 | 10.20 | 990,844 | -0.45(-4.23%) |
Dec 13, 2019 | 9.980 | 10.70 | 9.800 | 10.65 | 1,972,300 | +0.97(+10.02%) |
Dec 12, 2019 | 9.530 | 9.830 | 9.520 | 9.680 | 661,130 | +0.17(+1.79%) |
Dec 11, 2019 | 9.510 | 9.670 | 9.430 | 9.510 | 958,820 | +0.02(+0.21%) |
Dec 10, 2019 | 9.650 | 9.670 | 9.340 | 9.490 | 1,136,818 | -0.14(-1.45%) |
Dec 09, 2019 | 9.470 | 9.890 | 9.325 | 9.630 | 1,464,376 | +0.21(+2.23%) |
Dec 06, 2019 | 9.880 | 9.920 | 8.950 | 9.420 | 623,400 | -0.40(-4.07%) |
Dec 05, 2019 | 9.800 | 9.970 | 9.490 | 9.820 | 655,240 | +0.02(+0.20%) |
Dec 04, 2019 | 9.850 | 10.06 | 9.580 | 9.800 | 417,370 | +0.02(+0.20%) |
Dec 03, 2019 | 9.460 | 9.950 | 9.454 | 9.780 | 551,612 | +0.32(+3.38%) |
Dec 02, 2019 | 9.710 | 10.13 | 9.400 | 9.460 | 894,228 | -0.21(-2.17%) |
Nov 29, 2019 | 9.650 | 9.750 | 9.430 | 9.670 | 434,400 | +0.10(+1.04%) |
Nov 27, 2019 | 9.390 | 9.615 | 9.250 | 9.570 | 394,500 | +0.21(+2.24%) |
Nov 26, 2019 | 9.500 | 9.550 | 9.110 | 9.360 | 615,537 | -0.14(-1.47%) |
Nov 25, 2019 | 9.740 | 9.880 | 9.450 | 9.500 | 1,747,239 | -0.14(-1.45%) |
Nov 22, 2019 | 9.470 | 9.720 | 9.350 | 9.640 | 387,500 | +0.20(+2.12%) |
Nov 21, 2019 | 9.530 | 9.540 | 9.070 | 9.440 | 699,923 | -0.11(-1.15%) |
Nov 20, 2019 | 9.180 | 9.750 | 9.140 | 9.550 | 1,331,619 | +0.30(+3.24%) |
Nov 19, 2019 | 8.440 | 9.340 | 8.310 | 9.250 | 2,424,799 | +0.86(+10.25%) |
Nov 18, 2019 | 8.150 | 8.500 | 8.080 | 8.390 | 929,333 | +0.21(+2.57%) |
Nov 15, 2019 | 8.200 | 8.305 | 7.960 | 8.180 | 562,400 | +0.06(+0.80%) |
Nov 14, 2019 | 8.100 | 8.215 | 8.030 | 8.115 | 1,121,105 | +0.02(+0.19%) |
Nov 13, 2019 | 8.010 | 8.190 | 7.890 | 8.100 | 1,433,856 | +0.15(+1.89%) |
Nov 12, 2019 | 8.150 | 8.220 | 7.910 | 7.950 | 1,222,448 | -0.20(-2.45%) |
Nov 11, 2019 | 8.130 | 8.350 | 7.990 | 8.150 | 1,447,505 | -0.05(-0.61%) |
Nov 08, 2019 | 8.220 | 8.220 | 7.725 | 8.200 | 5,309,400 | -0.07(-0.85%) |
Nov 07, 2019 | 9.980 | 9.980 | 8.270 | 8.270 | 6,773,302 | -2.57(-23.67%) |
Nov 06, 2019 | 11.07 | 11.22 | 10.56 | 10.84 | 338,706 | -0.23(-2.12%) |
Nov 05, 2019 | 11.05 | 11.25 | 10.82 | 11.07 | 225,375 | +0.05(+0.45%) |
Nov 04, 2019 | 11.40 | 11.69 | 11.01 | 11.02 | 254,693 | -0.17(-1.52%) |
Nov 01, 2019 | 11.70 | 12.44 | 10.93 | 11.19 | 475,100 | -0.46(-3.95%) |
Oct 31, 2019 | 11.81 | 11.99 | 11.48 | 11.65 | 232,971 | -0.19(-1.60%) |
Oct 30, 2019 | 11.37 | 11.85 | 11.36 | 11.84 | 204,529 | +0.42(+3.68%) |
Oct 29, 2019 | 11.42 | 11.52 | 11.05 | 11.42 | 214,542 | +0.02(+0.18%) |
Oct 28, 2019 | 11.38 | 11.55 | 11.34 | 11.40 | 119,241 | +0.06(+0.53%) |
Oct 25, 2019 | 11.08 | 11.43 | 11.01 | 11.34 | 204,600 | +0.25(+2.25%) |
Oct 24, 2019 | 11.58 | 11.58 | 10.99 | 11.09 | 196,157 | -0.43(-3.73%) |
Oct 23, 2019 | 11.37 | 11.69 | 11.30 | 11.52 | 162,707 | +0.16(+1.41%) |
Oct 22, 2019 | 11.47 | 11.73 | 11.24 | 11.36 | 177,639 | +0.00(+0.00%) |
Oct 21, 2019 | 11.15 | 11.53 | 10.93 | 11.36 | 186,967 | +0.39(+3.56%) |
Oct 18, 2019 | 11.22 | 11.32 | 10.89 | 10.97 | 320,800 | -0.37(-3.26%) |
Oct 17, 2019 | 11.59 | 11.75 | 11.27 | 11.34 | 232,268 | -0.22(-1.90%) |
Oct 16, 2019 | 11.56 | 11.73 | 11.42 | 11.56 | 184,988 | -0.04(-0.34%) |
Oct 15, 2019 | 11.20 | 11.71 | 11.04 | 11.60 | 345,521 | +0.46(+4.08%) |
Oct 14, 2019 | 11.18 | 11.57 | 11.00 | 11.14 | 245,797 | -0.04(-0.31%) |
Oct 11, 2019 | 10.90 | 11.32 | 10.86 | 11.18 | 359,000 | +0.41(+3.81%) |
Oct 10, 2019 | 11.18 | 11.39 | 10.68 | 10.77 | 456,116 | -0.38(-3.41%) |
Oct 09, 2019 | 11.25 | 11.34 | 11.01 | 11.15 | 194,457 | +0.01(+0.09%) |
Oct 08, 2019 | 11.41 | 11.41 | 10.99 | 11.14 | 321,510 | -0.39(-3.38%) |
Oct 07, 2019 | 11.58 | 11.89 | 11.50 | 11.53 | 304,888 | -0.23(-1.96%) |
Oct 04, 2019 | 11.59 | 11.83 | 11.21 | 11.76 | 489,800 | +0.19(+1.64%) |
Oct 03, 2019 | 11.22 | 11.65 | 11.16 | 11.57 | 313,766 | +0.28(+2.48%) |
Oct 02, 2019 | 11.34 | 11.43 | 10.96 | 11.29 | 467,540 | -0.16(-1.40%) |
Oct 01, 2019 | 11.40 | 11.80 | 11.28 | 11.45 | 579,786 | +0.07(+0.62%) |
Sep 30, 2019 | 11.31 | 11.63 | 11.30 | 11.38 | 554,201 | -0.03(-0.31%) |
Sep 27, 2019 | 11.60 | 11.89 | 11.18 | 11.41 | 365,000 | -0.27(-2.31%) |
Sep 26, 2019 | 13.01 | 13.20 | 11.64 | 11.69 | 550,737 | -1.31(-10.08%) |
Sep 25, 2019 | 12.82 | 13.27 | 12.60 | 12.99 | 523,605 | +0.15(+1.21%) |
Sep 24, 2019 | 13.12 | 13.31 | 12.79 | 12.84 | 549,595 | -0.27(-2.06%) |
Sep 23, 2019 | 12.97 | 13.18 | 12.82 | 13.11 | 224,052 | +0.11(+0.85%) |
Sep 20, 2019 | 13.16 | 13.24 | 12.87 | 13.00 | 943,200 | -0.17(-1.29%) |
Sep 19, 2019 | 13.07 | 13.49 | 12.85 | 13.17 | 388,879 | +0.12(+0.92%) |
Sep 18, 2019 | 13.08 | 13.22 | 12.85 | 13.05 | 744,934 | -0.08(-0.61%) |
Sep 17, 2019 | 13.00 | 13.15 | 12.83 | 13.13 | 271,678 | +0.13(+1.00%) |
Sep 16, 2019 | 12.86 | 13.13 | 12.49 | 13.00 | 921,878 | +0.61(+4.92%) |
Sep 13, 2019 | 13.00 | 13.15 | 12.26 | 12.39 | 366,300 | -0.21(-1.67%) |
Sep 12, 2019 | 13.02 | 13.02 | 12.37 | 12.60 | 314,160 | -0.37(-2.85%) |
Sep 11, 2019 | 12.70 | 13.05 | 12.51 | 12.97 | 347,796 | +0.34(+2.69%) |
Sep 10, 2019 | 12.55 | 12.96 | 12.01 | 12.63 | 338,855 | -0.04(-0.32%) |
Sep 09, 2019 | 14.17 | 14.17 | 12.62 | 12.67 | 338,334 | -1.42(-10.08%) |
Sep 06, 2019 | 14.41 | 14.94 | 14.03 | 14.09 | 500,800 | -0.16(-1.12%) |
Sep 05, 2019 | 13.93 | 14.25 | 13.54 | 14.25 | 454,939 | +0.42(+3.04%) |
Sep 04, 2019 | 13.53 | 13.86 | 13.39 | 13.83 | 237,114 | +0.46(+3.44%) |