Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 8.210 | 8.310 | 8.210 | 8.240 | 12,385 | +0.02(+0.24%) |
Aug 28, 2020 | 8.394 | 8.448 | 8.220 | 8.220 | 7,800 | -0.07(-0.87%) |
Aug 27, 2020 | 8.250 | 8.320 | 8.210 | 8.292 | 25,451 | -0.01(-0.10%) |
Aug 26, 2020 | 8.300 | 8.490 | 8.300 | 8.300 | 17,556 | +0.06(+0.73%) |
Aug 25, 2020 | 8.220 | 8.390 | 8.220 | 8.240 | 40,984 | +0.09(+1.10%) |
Aug 24, 2020 | 8.540 | 8.540 | 8.140 | 8.150 | 41,086 | -0.42(-4.90%) |
Aug 21, 2020 | 8.570 | 8.600 | 8.509 | 8.570 | 7,600 | +0.01(+0.12%) |
Aug 20, 2020 | 8.570 | 8.840 | 8.560 | 8.560 | 11,899 | +0.00(+0.00%) |
Aug 19, 2020 | 8.610 | 8.860 | 8.560 | 8.560 | 10,707 | +0.00(+0.00%) |
Aug 18, 2020 | 8.580 | 8.640 | 8.560 | 8.560 | 12,121 | +0.05(+0.59%) |
Aug 17, 2020 | 8.670 | 8.750 | 8.255 | 8.510 | 27,579 | -0.16(-1.84%) |
Aug 14, 2020 | 8.480 | 8.690 | 8.415 | 8.670 | 39,300 | +0.14(+1.64%) |
Aug 13, 2020 | 8.550 | 8.590 | 8.200 | 8.530 | 47,142 | -0.03(-0.35%) |
Aug 12, 2020 | 9.550 | 9.736 | 7.970 | 8.560 | 70,919 | -1.37(-13.80%) |
Aug 11, 2020 | 9.500 | 9.960 | 9.480 | 9.930 | 14,387 | +0.53(+5.64%) |
Aug 10, 2020 | 10.00 | 10.00 | 9.310 | 9.400 | 13,800 | -0.59(-5.91%) |
Aug 07, 2020 | 9.360 | 10.00 | 9.360 | 9.990 | 32,200 | +0.62(+6.62%) |
Aug 06, 2020 | 9.330 | 9.510 | 9.320 | 9.370 | 7,461 | -0.14(-1.47%) |
Aug 05, 2020 | 10.00 | 10.09 | 9.500 | 9.510 | 21,428 | -0.74(-7.22%) |
Aug 04, 2020 | 9.600 | 10.25 | 9.600 | 10.25 | 34,961 | +0.60(+6.22%) |
Aug 03, 2020 | 8.830 | 9.750 | 8.830 | 9.650 | 37,387 | +0.92(+10.54%) |
Jul 31, 2020 | 8.970 | 8.970 | 8.610 | 8.730 | 13,400 | +0.03(+0.34%) |
Jul 30, 2020 | 8.530 | 8.720 | 8.530 | 8.700 | 31,759 | +0.05(+0.58%) |
Jul 29, 2020 | 8.760 | 8.760 | 8.630 | 8.650 | 22,843 | +0.05(+0.58%) |
Jul 28, 2020 | 8.560 | 8.650 | 8.532 | 8.600 | 17,707 | +0.03(+0.35%) |
Jul 27, 2020 | 8.590 | 8.670 | 8.560 | 8.570 | 10,674 | +0.05(+0.59%) |
Jul 24, 2020 | 8.688 | 8.688 | 8.520 | 8.520 | 9,000 | -0.10(-1.16%) |
Jul 23, 2020 | 8.620 | 8.870 | 8.580 | 8.620 | 10,696 | -0.01(-0.12%) |
Jul 22, 2020 | 8.560 | 8.730 | 8.550 | 8.630 | 35,089 | +0.09(+1.05%) |
Jul 21, 2020 | 8.450 | 8.590 | 8.450 | 8.540 | 19,209 | +0.09(+1.07%) |
Jul 20, 2020 | 8.500 | 8.500 | 8.370 | 8.450 | 14,925 | -0.03(-0.35%) |
Jul 17, 2020 | 8.570 | 8.590 | 8.430 | 8.480 | 51,100 | -0.01(-0.18%) |
Jul 16, 2020 | 8.525 | 8.540 | 8.400 | 8.495 | 9,993 | -0.07(-0.76%) |
Jul 15, 2020 | 8.490 | 8.750 | 8.360 | 8.560 | 31,807 | +0.13(+1.60%) |
Jul 14, 2020 | 8.088 | 8.467 | 8.088 | 8.425 | 9,324 | +0.15(+1.75%) |
Jul 13, 2020 | 8.140 | 8.400 | 8.026 | 8.280 | 22,466 | +0.09(+1.15%) |
Jul 10, 2020 | 8.150 | 8.280 | 8.000 | 8.185 | 3,600 | +0.04(+0.44%) |
Jul 09, 2020 | 8.075 | 8.188 | 8.020 | 8.150 | 11,884 | +0.06(+0.74%) |
Jul 08, 2020 | 8.090 | 8.320 | 8.030 | 8.090 | 17,624 | +0.06(+0.75%) |
Jul 07, 2020 | 8.210 | 8.360 | 8.020 | 8.030 | 6,867 | -0.22(-2.67%) |
Jul 06, 2020 | 8.330 | 8.450 | 8.250 | 8.250 | 9,575 | -0.08(-0.96%) |
Jul 02, 2020 | 8.440 | 8.470 | 8.310 | 8.330 | 10,100 | -0.10(-1.19%) |
Jul 01, 2020 | 8.500 | 8.500 | 8.340 | 8.430 | 5,335 | -0.07(-0.82%) |
Jun 30, 2020 | 8.350 | 8.500 | 8.274 | 8.500 | 23,806 | +0.35(+4.29%) |
Jun 29, 2020 | 7.920 | 8.170 | 7.910 | 8.150 | 15,214 | +0.20(+2.52%) |
Jun 26, 2020 | 7.920 | 7.980 | 7.820 | 7.950 | 14,800 | -0.03(-0.38%) |
Jun 25, 2020 | 7.970 | 8.000 | 7.830 | 7.980 | 6,089 | +0.02(+0.25%) |
Jun 24, 2020 | 7.970 | 8.000 | 7.825 | 7.960 | 14,547 | +0.03(+0.38%) |
Jun 23, 2020 | 8.120 | 8.200 | 7.910 | 7.930 | 24,850 | -0.12(-1.49%) |
Jun 22, 2020 | 8.300 | 8.300 | 8.000 | 8.050 | 23,957 | -0.11(-1.35%) |
Jun 19, 2020 | 8.290 | 8.294 | 8.160 | 8.160 | 11,800 | -0.06(-0.73%) |
Jun 18, 2020 | 8.250 | 8.250 | 8.210 | 8.220 | 7,936 | +0.02(+0.24%) |
Jun 17, 2020 | 8.350 | 8.392 | 8.200 | 8.200 | 14,109 | -0.05(-0.61%) |
Jun 16, 2020 | 8.370 | 8.480 | 8.140 | 8.250 | 24,974 | +0.00(+0.00%) |
Jun 15, 2020 | 8.100 | 8.460 | 8.050 | 8.250 | 22,460 | +0.04(+0.49%) |
Jun 12, 2020 | 8.360 | 8.460 | 8.210 | 8.210 | 6,500 | +0.03(+0.37%) |
Jun 11, 2020 | 8.250 | 8.480 | 8.050 | 8.180 | 27,195 | -0.35(-4.10%) |
Jun 10, 2020 | 8.700 | 8.700 | 8.310 | 8.530 | 25,504 | -0.09(-1.04%) |
Jun 09, 2020 | 8.600 | 8.650 | 8.410 | 8.620 | 18,548 | -0.10(-1.15%) |
Jun 08, 2020 | 8.600 | 8.890 | 8.531 | 8.720 | 34,218 | +0.37(+4.47%) |
Jun 05, 2020 | 8.840 | 8.950 | 8.300 | 8.347 | 89,900 | -0.40(-4.61%) |
Jun 04, 2020 | 8.760 | 8.760 | 8.550 | 8.750 | 11,662 | -0.05(-0.57%) |
Jun 03, 2020 | 8.300 | 8.800 | 8.253 | 8.800 | 10,649 | +0.40(+4.76%) |
Jun 02, 2020 | 8.400 | 8.500 | 8.184 | 8.400 | 14,896 | -0.10(-1.18%) |
Jun 01, 2020 | 8.660 | 8.670 | 8.500 | 8.500 | 6,442 | -0.10(-1.16%) |
May 29, 2020 | 8.590 | 8.876 | 8.590 | 8.600 | 2,200 | +0.02(+0.23%) |
May 28, 2020 | 8.900 | 8.900 | 8.555 | 8.580 | 6,349 | +0.08(+0.94%) |
May 27, 2020 | 8.380 | 8.750 | 8.350 | 8.500 | 20,203 | +0.12(+1.46%) |
May 26, 2020 | 8.340 | 8.430 | 8.200 | 8.378 | 22,396 | +0.23(+2.80%) |
May 22, 2020 | 8.480 | 8.491 | 8.020 | 8.150 | 28,500 | -0.25(-2.98%) |
May 21, 2020 | 8.750 | 8.750 | 8.400 | 8.400 | 10,385 | -0.14(-1.64%) |
May 20, 2020 | 8.831 | 8.831 | 8.330 | 8.540 | 90,252 | -0.18(-2.06%) |
May 19, 2020 | 8.620 | 8.730 | 8.620 | 8.720 | 3,313 | +0.07(+0.81%) |
May 18, 2020 | 8.850 | 8.850 | 8.520 | 8.650 | 10,379 | -0.08(-0.97%) |
May 15, 2020 | 8.420 | 8.880 | 8.420 | 8.735 | 10,400 | +0.12(+1.33%) |
May 14, 2020 | 9.100 | 9.100 | 8.500 | 8.620 | 10,868 | -0.22(-2.46%) |
May 13, 2020 | 9.650 | 9.650 | 8.800 | 8.838 | 15,993 | -0.86(-8.82%) |
May 12, 2020 | 9.550 | 9.693 | 9.333 | 9.693 | 13,197 | +0.19(+2.03%) |
May 11, 2020 | 8.950 | 9.730 | 8.950 | 9.500 | 15,788 | +0.65(+7.34%) |
May 08, 2020 | 9.010 | 9.010 | 8.800 | 8.850 | 11,200 | -0.15(-1.67%) |
May 07, 2020 | 8.780 | 9.000 | 8.760 | 9.000 | 7,664 | +0.42(+4.90%) |
May 06, 2020 | 8.820 | 8.820 | 8.550 | 8.580 | 4,713 | -0.14(-1.61%) |
May 05, 2020 | 8.530 | 8.850 | 8.410 | 8.720 | 26,901 | +0.17(+1.99%) |
May 04, 2020 | 9.200 | 9.360 | 8.485 | 8.550 | 24,770 | -0.84(-8.95%) |
May 01, 2020 | 9.640 | 9.807 | 8.655 | 9.390 | 25,900 | -0.47(-4.77%) |
Apr 30, 2020 | 10.09 | 10.18 | 9.725 | 9.860 | 7,108 | +0.16(+1.65%) |
Apr 29, 2020 | 9.700 | 9.905 | 9.500 | 9.700 | 10,834 | +0.62(+6.83%) |
Apr 28, 2020 | 9.000 | 9.740 | 9.000 | 9.080 | 15,557 | +0.30(+3.42%) |
Apr 27, 2020 | 8.937 | 9.113 | 8.690 | 8.780 | 26,579 | +0.15(+1.74%) |
Apr 24, 2020 | 8.728 | 8.728 | 8.500 | 8.630 | 4,200 | -0.16(-1.82%) |
Apr 23, 2020 | 8.900 | 8.900 | 8.648 | 8.790 | 7,040 | -0.08(-0.90%) |
Apr 22, 2020 | 8.480 | 8.870 | 8.480 | 8.870 | 5,569 | +0.47(+5.60%) |
Apr 21, 2020 | 8.550 | 8.628 | 8.180 | 8.400 | 10,102 | -0.33(-3.78%) |
Apr 20, 2020 | 8.530 | 8.900 | 8.530 | 8.730 | 7,142 | +0.45(+5.43%) |
Apr 17, 2020 | 8.990 | 8.990 | 8.280 | 8.280 | 8,900 | -0.37(-4.28%) |
Apr 16, 2020 | 9.010 | 9.320 | 8.600 | 8.650 | 8,765 | -0.25(-2.81%) |
Apr 15, 2020 | 8.270 | 9.025 | 8.270 | 8.900 | 11,853 | +0.18(+2.06%) |
Apr 14, 2020 | 8.160 | 8.880 | 8.160 | 8.720 | 7,804 | +0.56(+6.86%) |
Apr 13, 2020 | 8.600 | 8.850 | 8.160 | 8.160 | 25,177 | -0.49(-5.66%) |
Apr 09, 2020 | 8.630 | 9.400 | 8.520 | 8.650 | 32,700 | +0.10(+1.17%) |
Apr 08, 2020 | 8.780 | 8.910 | 8.400 | 8.550 | 13,359 | -0.05(-0.58%) |
Apr 07, 2020 | 8.760 | 9.000 | 8.500 | 8.600 | 10,790 | +0.20(+2.38%) |
Apr 06, 2020 | 8.320 | 8.596 | 8.295 | 8.400 | 12,876 | +0.16(+1.94%) |
Apr 03, 2020 | 8.361 | 8.361 | 8.180 | 8.240 | 9,300 | +0.15(+1.85%) |
Apr 02, 2020 | 8.400 | 8.400 | 7.610 | 8.090 | 20,843 | -0.19(-2.29%) |
Apr 01, 2020 | 8.790 | 8.800 | 8.140 | 8.280 | 18,037 | -0.65(-7.28%) |
Mar 31, 2020 | 9.370 | 9.400 | 8.630 | 8.930 | 34,880 | -0.15(-1.65%) |
Mar 30, 2020 | 9.470 | 9.600 | 8.820 | 9.080 | 24,752 | +0.07(+0.78%) |
Mar 27, 2020 | 8.560 | 9.404 | 8.560 | 9.010 | 9,800 | +0.39(+4.52%) |
Mar 26, 2020 | 9.210 | 9.250 | 8.560 | 8.620 | 22,943 | -0.26(-2.93%) |
Mar 25, 2020 | 9.000 | 9.370 | 8.530 | 8.880 | 14,028 | +0.16(+1.83%) |
Mar 24, 2020 | 8.100 | 8.800 | 8.090 | 8.720 | 21,085 | +0.83(+10.52%) |
Mar 23, 2020 | 7.930 | 7.996 | 7.355 | 7.890 | 37,744 | -0.05(-0.63%) |
Mar 20, 2020 | 8.200 | 8.200 | 7.690 | 7.940 | 34,400 | -0.26(-3.17%) |
Mar 19, 2020 | 7.710 | 8.250 | 7.650 | 8.200 | 19,418 | +0.49(+6.36%) |
Mar 18, 2020 | 8.500 | 8.700 | 7.600 | 7.710 | 41,386 | -1.15(-12.98%) |
Mar 17, 2020 | 8.916 | 9.847 | 8.550 | 8.860 | 32,718 | -0.12(-1.34%) |
Mar 16, 2020 | 9.010 | 9.470 | 8.730 | 8.980 | 21,928 | -0.94(-9.48%) |
Mar 13, 2020 | 9.740 | 10.00 | 9.318 | 9.920 | 13,700 | +0.51(+5.42%) |
Mar 12, 2020 | 9.610 | 10.00 | 9.320 | 9.410 | 47,888 | -0.60(-5.99%) |
Mar 11, 2020 | 10.50 | 10.50 | 9.770 | 10.01 | 14,040 | -0.50(-4.76%) |
Mar 10, 2020 | 10.54 | 10.85 | 10.13 | 10.51 | 30,260 | -0.03(-0.28%) |
Mar 09, 2020 | 10.76 | 11.00 | 10.18 | 10.54 | 31,627 | -0.61(-5.47%) |
Mar 06, 2020 | 11.11 | 11.40 | 11.11 | 11.15 | 11,600 | -0.15(-1.33%) |
Mar 05, 2020 | 11.39 | 11.90 | 11.20 | 11.30 | 16,344 | -0.24(-2.08%) |
Mar 04, 2020 | 11.58 | 11.70 | 11.48 | 11.54 | 20,002 | +0.13(+1.14%) |
Mar 03, 2020 | 11.94 | 12.26 | 11.11 | 11.41 | 35,336 | -0.30(-2.56%) |
Mar 02, 2020 | 11.49 | 11.78 | 11.32 | 11.71 | 39,459 | +0.11(+0.95%) |
Feb 28, 2020 | 10.76 | 12.17 | 10.76 | 11.60 | 69,200 | +0.24(+2.11%) |
Feb 27, 2020 | 11.49 | 11.80 | 11.00 | 11.36 | 51,653 | -0.24(-2.07%) |
Feb 26, 2020 | 11.79 | 12.20 | 11.50 | 11.60 | 37,463 | -0.34(-2.86%) |
Feb 25, 2020 | 12.96 | 12.97 | 11.75 | 11.94 | 50,948 | -0.54(-4.31%) |
Feb 24, 2020 | 13.11 | 13.46 | 12.02 | 12.48 | 55,291 | -1.34(-9.67%) |
Feb 21, 2020 | 15.03 | 15.16 | 13.00 | 13.81 | 66,100 | -1.24(-8.23%) |
Feb 20, 2020 | 15.20 | 15.90 | 15.01 | 15.05 | 10,937 | +0.13(+0.90%) |
Feb 19, 2020 | 14.39 | 15.27 | 14.39 | 14.92 | 115,695 | +0.53(+3.72%) |
Feb 18, 2020 | 14.31 | 14.39 | 14.17 | 14.39 | 103,970 | +0.14(+0.96%) |
Feb 14, 2020 | 14.20 | 14.33 | 14.12 | 14.25 | 7,100 | -0.05(-0.36%) |
Feb 13, 2020 | 14.31 | 14.47 | 14.30 | 14.30 | 4,418 | -0.08(-0.56%) |
Feb 12, 2020 | 14.06 | 14.49 | 14.06 | 14.38 | 9,231 | +0.18(+1.27%) |
Feb 11, 2020 | 13.96 | 14.32 | 13.96 | 14.20 | 11,235 | -0.02(-0.14%) |
Feb 10, 2020 | 14.01 | 14.25 | 14.00 | 14.22 | 9,188 | +0.02(+0.14%) |
Feb 07, 2020 | 14.36 | 14.44 | 14.00 | 14.20 | 10,500 | -0.21(-1.46%) |
Feb 06, 2020 | 14.63 | 14.64 | 14.41 | 14.41 | 5,100 | -0.04(-0.25%) |
Feb 05, 2020 | 14.45 | 14.79 | 14.44 | 14.45 | 5,758 | +0.00(+0.01%) |
Feb 04, 2020 | 14.15 | 14.75 | 14.15 | 14.44 | 6,581 | +0.52(+3.77%) |
Feb 03, 2020 | 14.01 | 14.05 | 13.92 | 13.92 | 3,400 | +0.02(+0.14%) |
Jan 31, 2020 | 14.16 | 14.29 | 13.90 | 13.90 | 9,000 | -0.22(-1.56%) |
Jan 30, 2020 | 14.00 | 14.19 | 13.88 | 14.12 | 7,998 | +0.13(+0.93%) |
Jan 29, 2020 | 13.85 | 14.51 | 13.85 | 13.99 | 10,773 | -0.04(-0.29%) |
Jan 28, 2020 | 14.00 | 14.03 | 13.81 | 14.03 | 2,316 | +0.07(+0.50%) |
Jan 27, 2020 | 14.14 | 14.14 | 13.80 | 13.96 | 22,999 | -0.23(-1.63%) |
Jan 24, 2020 | 14.77 | 14.77 | 14.10 | 14.19 | 15,100 | -0.31(-2.13%) |
Jan 23, 2020 | 15.00 | 15.19 | 14.40 | 14.50 | 25,873 | -0.93(-6.03%) |
Jan 22, 2020 | 14.85 | 16.55 | 14.84 | 15.43 | 88,110 | +0.67(+4.54%) |
Jan 21, 2020 | 14.75 | 14.76 | 14.54 | 14.76 | 8,945 | +0.28(+1.91%) |
Jan 17, 2020 | 14.30 | 14.60 | 14.30 | 14.48 | 6,900 | +0.18(+1.29%) |
Jan 16, 2020 | 14.61 | 14.77 | 14.30 | 14.30 | 8,703 | -0.05(-0.35%) |
Jan 15, 2020 | 14.37 | 14.52 | 14.23 | 14.35 | 11,523 | -0.23(-1.58%) |
Jan 14, 2020 | 14.20 | 14.58 | 14.14 | 14.58 | 15,005 | +0.37(+2.60%) |
Jan 13, 2020 | 14.03 | 14.27 | 14.03 | 14.21 | 16,934 | +0.17(+1.21%) |
Jan 10, 2020 | 14.01 | 14.23 | 14.01 | 14.04 | 18,100 | +0.01(+0.04%) |
Jan 09, 2020 | 14.02 | 14.35 | 14.02 | 14.03 | 16,882 | -0.02(-0.11%) |
Jan 08, 2020 | 14.55 | 14.55 | 14.03 | 14.05 | 11,204 | -0.45(-3.10%) |
Jan 07, 2020 | 14.40 | 14.71 | 14.26 | 14.50 | 6,068 | +0.11(+0.76%) |
Jan 06, 2020 | 14.19 | 14.60 | 14.04 | 14.39 | 16,067 | +0.17(+1.20%) |
Jan 03, 2020 | 14.71 | 14.99 | 14.20 | 14.22 | 23,500 | -0.49(-3.33%) |
Jan 02, 2020 | 14.99 | 14.99 | 14.62 | 14.71 | 13,472 | -0.29(-1.93%) |
Dec 31, 2019 | 14.92 | 15.23 | 14.64 | 15.00 | 8,600 | -0.05(-0.33%) |
Dec 30, 2019 | 15.70 | 15.70 | 14.84 | 15.05 | 25,233 | -0.44(-2.84%) |
Dec 27, 2019 | 15.50 | 15.63 | 15.33 | 15.49 | 5,000 | -0.01(-0.06%) |
Dec 26, 2019 | 15.48 | 15.71 | 15.32 | 15.50 | 8,573 | +0.01(+0.06%) |
Dec 24, 2019 | 15.50 | 15.72 | 15.49 | 15.49 | 8,700 | +0.30(+1.97%) |
Dec 23, 2019 | 14.60 | 15.61 | 14.55 | 15.19 | 26,394 | +0.66(+4.54%) |
Dec 20, 2019 | 14.91 | 15.27 | 14.50 | 14.53 | 29,200 | -0.44(-2.94%) |
Dec 19, 2019 | 15.06 | 15.38 | 14.74 | 14.97 | 25,711 | -0.28(-1.84%) |
Dec 18, 2019 | 15.85 | 15.85 | 15.02 | 15.25 | 37,051 | -0.48(-3.05%) |
Dec 17, 2019 | 15.42 | 15.74 | 15.28 | 15.73 | 28,355 | +0.38(+2.48%) |
Dec 16, 2019 | 14.80 | 15.86 | 14.27 | 15.35 | 38,964 | +0.70(+4.78%) |
Dec 13, 2019 | 14.38 | 14.65 | 14.38 | 14.65 | 8,500 | +0.13(+0.90%) |
Dec 12, 2019 | 14.64 | 14.64 | 14.40 | 14.52 | 12,621 | -0.05(-0.34%) |
Dec 11, 2019 | 14.39 | 14.60 | 14.30 | 14.57 | 4,803 | +0.08(+0.55%) |
Dec 10, 2019 | 14.76 | 15.00 | 14.30 | 14.49 | 34,091 | -0.40(-2.69%) |
Dec 09, 2019 | 14.43 | 15.10 | 14.32 | 14.89 | 68,359 | +0.69(+4.86%) |
Dec 06, 2019 | 14.10 | 14.45 | 14.09 | 14.20 | 11,000 | +0.22(+1.57%) |
Dec 05, 2019 | 13.92 | 14.00 | 13.66 | 13.98 | 6,850 | +0.45(+3.33%) |
Dec 04, 2019 | 13.53 | 13.85 | 13.28 | 13.53 | 9,681 | +0.05(+0.37%) |
Dec 03, 2019 | 13.58 | 13.58 | 12.79 | 13.48 | 11,043 | -0.14(-1.03%) |
Dec 02, 2019 | 14.14 | 14.14 | 13.62 | 13.62 | 8,067 | -0.18(-1.30%) |
Nov 29, 2019 | 13.93 | 13.93 | 13.56 | 13.80 | 7,200 | -0.23(-1.64%) |
Nov 27, 2019 | 14.38 | 14.75 | 13.84 | 14.03 | 28,400 | -0.32(-2.23%) |
Nov 26, 2019 | 14.60 | 14.87 | 14.23 | 14.35 | 44,849 | -0.05(-0.35%) |
Nov 25, 2019 | 13.80 | 14.74 | 13.80 | 14.40 | 68,875 | +0.60(+4.36%) |
Nov 22, 2019 | 12.90 | 13.96 | 12.85 | 13.80 | 44,000 | +0.97(+7.55%) |
Nov 21, 2019 | 13.04 | 13.04 | 12.83 | 12.83 | 14,274 | -0.06(-0.47%) |
Nov 20, 2019 | 13.08 | 13.15 | 12.86 | 12.89 | 17,707 | -0.21(-1.60%) |
Nov 19, 2019 | 12.72 | 13.63 | 12.72 | 13.10 | 85,225 | +0.54(+4.30%) |
Nov 18, 2019 | 12.12 | 13.00 | 12.12 | 12.56 | 43,821 | +0.44(+3.63%) |
Nov 15, 2019 | 11.95 | 12.12 | 11.85 | 12.12 | 8,700 | +0.18(+1.48%) |
Nov 14, 2019 | 11.61 | 12.12 | 11.61 | 11.94 | 7,892 | +0.10(+0.82%) |
Nov 13, 2019 | 11.61 | 12.35 | 11.45 | 11.85 | 52,058 | -0.63(-5.08%) |
Nov 12, 2019 | 12.98 | 12.98 | 12.32 | 12.48 | 40,517 | -0.36(-2.80%) |
Nov 11, 2019 | 12.70 | 12.90 | 12.62 | 12.84 | 11,409 | +0.22(+1.74%) |
Nov 08, 2019 | 12.49 | 12.70 | 12.37 | 12.62 | 6,200 | -0.10(-0.79%) |
Nov 07, 2019 | 13.00 | 13.11 | 11.76 | 12.72 | 33,695 | +0.22(+1.76%) |
Nov 06, 2019 | 12.82 | 12.82 | 11.70 | 12.50 | 18,277 | -0.10(-0.79%) |
Nov 05, 2019 | 13.23 | 13.23 | 12.60 | 12.60 | 25,345 | -0.14(-1.07%) |
Nov 04, 2019 | 11.71 | 13.17 | 11.71 | 12.74 | 87,394 | +1.10(+9.42%) |
Nov 01, 2019 | 10.70 | 11.72 | 10.66 | 11.64 | 69,800 | +0.99(+9.28%) |
Oct 31, 2019 | 10.45 | 10.70 | 10.41 | 10.65 | 47,857 | +0.41(+4.02%) |
Oct 30, 2019 | 10.33 | 10.44 | 10.20 | 10.24 | 7,578 | +0.01(+0.10%) |
Oct 29, 2019 | 10.19 | 10.35 | 10.18 | 10.23 | 10,810 | +0.04(+0.39%) |
Oct 28, 2019 | 10.12 | 10.19 | 10.07 | 10.19 | 1,847 | +0.00(+0.02%) |
Oct 25, 2019 | 10.15 | 10.26 | 10.15 | 10.19 | 1,700 | +0.14(+1.37%) |
Oct 24, 2019 | 10.08 | 10.12 | 10.05 | 10.05 | 3,638 | -0.15(-1.47%) |
Oct 23, 2019 | 9.930 | 10.30 | 9.930 | 10.20 | 3,975 | +0.13(+1.29%) |
Oct 22, 2019 | 10.21 | 10.21 | 10.07 | 10.07 | 669 | +0.00(+0.00%) |
Oct 21, 2019 | 10.03 | 10.39 | 10.03 | 10.07 | 1,631 | +0.00(+0.00%) |
Oct 18, 2019 | 10.15 | 10.16 | 9.989 | 10.07 | 11,600 | +0.01(+0.10%) |
Oct 17, 2019 | 10.10 | 10.40 | 10.06 | 10.06 | 9,341 | -0.24(-2.33%) |
Oct 16, 2019 | 10.20 | 10.49 | 10.04 | 10.30 | 22,779 | +0.17(+1.68%) |
Oct 15, 2019 | 10.10 | 10.13 | 10.10 | 10.13 | 481 | +0.02(+0.20%) |
Oct 14, 2019 | 10.22 | 10.23 | 10.11 | 10.11 | 1,739 | -0.09(-0.88%) |
Oct 11, 2019 | 10.20 | 10.22 | 10.02 | 10.20 | 4,500 | -0.10(-0.97%) |
Oct 10, 2019 | 10.19 | 10.43 | 10.06 | 10.30 | 31,078 | +0.09(+0.92%) |
Oct 09, 2019 | 10.25 | 10.25 | 10.03 | 10.21 | 730 | +0.02(+0.17%) |
Oct 08, 2019 | 10.15 | 10.21 | 10.13 | 10.19 | 6,140 | +0.18(+1.79%) |
Oct 07, 2019 | 10.08 | 10.50 | 9.920 | 10.01 | 7,231 | -0.03(-0.30%) |
Oct 04, 2019 | 10.04 | 10.13 | 9.991 | 10.04 | 3,600 | -0.01(-0.12%) |
Oct 03, 2019 | 10.18 | 10.19 | 9.968 | 10.05 | 5,417 | +0.11(+1.13%) |
Oct 02, 2019 | 10.23 | 10.23 | 9.940 | 9.940 | 18,151 | -0.41(-3.96%) |
Oct 01, 2019 | 10.28 | 10.38 | 10.20 | 10.35 | 5,931 | +0.06(+0.58%) |
Sep 30, 2019 | 9.950 | 10.32 | 9.950 | 10.29 | 10,542 | +0.31(+3.11%) |
Sep 27, 2019 | 10.42 | 10.45 | 9.930 | 9.980 | 12,900 | -0.53(-5.04%) |
Sep 26, 2019 | 10.11 | 10.51 | 9.900 | 10.51 | 10,645 | +0.30(+2.94%) |
Sep 25, 2019 | 9.848 | 10.38 | 9.848 | 10.21 | 68,335 | +0.36(+3.65%) |
Sep 24, 2019 | 9.733 | 9.920 | 9.730 | 9.850 | 5,268 | -0.04(-0.40%) |
Sep 23, 2019 | 9.920 | 9.920 | 9.810 | 9.890 | 7,747 | +0.01(+0.10%) |
Sep 20, 2019 | 9.680 | 9.880 | 9.650 | 9.880 | 21,400 | +0.27(+2.81%) |
Sep 19, 2019 | 9.550 | 9.754 | 9.550 | 9.610 | 3,337 | -0.02(-0.21%) |
Sep 18, 2019 | 9.700 | 9.700 | 9.630 | 9.630 | 4,077 | -0.15(-1.53%) |
Sep 17, 2019 | 9.750 | 9.800 | 9.600 | 9.780 | 6,530 | -0.02(-0.20%) |
Sep 16, 2019 | 9.960 | 10.00 | 9.750 | 9.800 | 8,059 | -0.15(-1.51%) |
Sep 13, 2019 | 9.880 | 10.00 | 9.750 | 9.950 | 8,100 | +0.10(+1.02%) |
Sep 12, 2019 | 9.920 | 10.00 | 9.850 | 9.850 | 4,974 | +0.05(+0.51%) |
Sep 11, 2019 | 9.550 | 9.800 | 9.520 | 9.800 | 6,456 | +0.18(+1.90%) |
Sep 10, 2019 | 9.630 | 9.690 | 9.430 | 9.617 | 26,838 | +0.06(+0.59%) |
Sep 09, 2019 | 9.850 | 9.850 | 9.420 | 9.560 | 37,699 | -0.27(-2.75%) |
Sep 06, 2019 | 9.800 | 9.900 | 9.686 | 9.830 | 7,500 | +0.08(+0.80%) |
Sep 05, 2019 | 9.810 | 9.967 | 9.695 | 9.752 | 5,445 | -0.05(-0.49%) |
Sep 04, 2019 | 9.890 | 9.893 | 9.750 | 9.800 | 6,186 | +0.09(+0.93%) |