Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2020 | 9.160 | 9.160 | 9.160 | 0 | -0.62(-6.34%) | |
Sep 24, 2020 | 9.550 | 10.04 | 9.410 | 9.780 | 993,740 | +0.13(+1.35%) |
Sep 23, 2020 | 9.720 | 10.30 | 9.640 | 9.650 | 1,118,254 | +0.02(+0.21%) |
Sep 22, 2020 | 10.02 | 10.15 | 9.630 | 9.630 | 739,848 | -0.37(-3.70%) |
Sep 21, 2020 | 9.860 | 10.08 | 9.720 | 10.00 | 642,418 | +0.00(+0.00%) |
Sep 18, 2020 | 9.740 | 10.22 | 9.690 | 10.00 | 1,789,800 | +0.27(+2.77%) |
Sep 17, 2020 | 9.620 | 9.870 | 9.560 | 9.730 | 322,700 | -0.09(-0.92%) |
Sep 16, 2020 | 9.410 | 9.970 | 9.250 | 9.820 | 582,334 | +0.53(+5.71%) |
Sep 15, 2020 | 9.550 | 9.690 | 9.260 | 9.290 | 362,504 | -0.23(-2.42%) |
Sep 14, 2020 | 9.200 | 9.715 | 9.200 | 9.520 | 472,701 | +0.23(+2.48%) |
Sep 11, 2020 | 9.230 | 9.330 | 9.005 | 9.290 | 538,100 | +0.02(+0.22%) |
Sep 10, 2020 | 9.430 | 9.580 | 9.099 | 9.270 | 496,059 | -0.06(-0.64%) |
Sep 09, 2020 | 8.980 | 9.350 | 8.870 | 9.330 | 442,588 | +0.35(+3.90%) |
Sep 08, 2020 | 9.040 | 9.290 | 8.810 | 8.980 | 530,982 | -0.25(-2.71%) |
Sep 04, 2020 | 8.860 | 9.270 | 8.860 | 9.230 | 560,800 | +0.36(+4.06%) |
Sep 03, 2020 | 8.710 | 9.140 | 8.710 | 8.870 | 1,189,298 | -0.01(-0.11%) |
Sep 02, 2020 | 9.340 | 9.360 | 8.880 | 8.880 | 823,062 | -0.48(-5.13%) |
Sep 01, 2020 | 9.610 | 9.650 | 9.320 | 9.360 | 562,264 | -0.25(-2.60%) |
Aug 31, 2020 | 9.910 | 9.980 | 9.470 | 9.610 | 673,624 | -0.43(-4.28%) |
Aug 28, 2020 | 9.920 | 10.04 | 9.720 | 10.04 | 519,300 | +0.18(+1.83%) |
Aug 27, 2020 | 9.600 | 9.915 | 9.500 | 9.860 | 524,350 | +0.39(+4.12%) |
Aug 26, 2020 | 10.03 | 10.04 | 9.363 | 9.470 | 413,485 | -0.67(-6.61%) |
Aug 25, 2020 | 10.02 | 10.18 | 9.870 | 10.14 | 287,543 | +0.17(+1.71%) |
Aug 24, 2020 | 9.890 | 10.19 | 9.800 | 9.970 | 462,900 | +0.11(+1.12%) |
Aug 21, 2020 | 9.580 | 9.900 | 9.580 | 9.860 | 405,000 | +0.11(+1.13%) |
Aug 20, 2020 | 10.14 | 10.23 | 9.700 | 9.750 | 359,096 | -0.51(-4.97%) |
Aug 19, 2020 | 10.30 | 10.54 | 10.07 | 10.26 | 296,167 | -0.04(-0.39%) |
Aug 18, 2020 | 10.21 | 10.65 | 10.15 | 10.30 | 693,819 | +0.05(+0.49%) |
Aug 17, 2020 | 10.33 | 10.44 | 9.825 | 10.25 | 323,739 | -0.26(-2.47%) |
Aug 14, 2020 | 9.850 | 10.71 | 9.570 | 10.51 | 1,258,600 | +0.75(+7.68%) |
Aug 13, 2020 | 9.880 | 10.02 | 9.600 | 9.760 | 678,462 | -0.21(-2.11%) |
Aug 12, 2020 | 9.760 | 10.09 | 9.720 | 9.970 | 989,701 | +0.41(+4.29%) |
Aug 11, 2020 | 9.960 | 10.15 | 9.510 | 9.560 | 1,135,830 | -0.40(-4.02%) |
Aug 10, 2020 | 9.670 | 10.11 | 9.540 | 9.960 | 1,336,300 | +0.30(+3.11%) |
Aug 07, 2020 | 8.980 | 9.750 | 8.980 | 9.660 | 1,004,800 | +0.50(+5.46%) |
Aug 06, 2020 | 8.970 | 9.390 | 8.970 | 9.160 | 650,753 | +0.02(+0.22%) |
Aug 05, 2020 | 9.168 | 9.197 | 8.884 | 9.140 | 812,658 | +0.12(+1.37%) |
Aug 04, 2020 | 8.865 | 9.192 | 8.552 | 9.017 | 689,388 | +0.11(+1.28%) |
Aug 03, 2020 | 8.495 | 9.007 | 8.400 | 8.903 | 915,622 | +0.41(+4.80%) |
Jul 31, 2020 | 8.107 | 8.505 | 7.945 | 8.495 | 1,393,475 | +0.38(+4.67%) |
Jul 30, 2020 | 8.059 | 8.315 | 7.670 | 8.116 | 2,910,356 | -0.17(-2.06%) |
Jul 29, 2020 | 7.964 | 8.363 | 7.851 | 8.287 | 2,252,601 | +0.24(+2.94%) |
Jul 28, 2020 | 7.585 | 8.438 | 7.452 | 8.050 | 5,245,107 | +0.38(+4.94%) |
Jul 27, 2020 | 7.547 | 8.173 | 7.481 | 7.670 | 9,542,155 | +1.40(+22.39%) |
Jul 24, 2020 | 6.172 | 6.324 | 6.153 | 6.267 | 174,026 | +0.09(+1.54%) |
Jul 23, 2020 | 6.315 | 6.409 | 6.096 | 6.172 | 201,009 | -0.14(-2.25%) |
Jul 22, 2020 | 6.514 | 6.514 | 6.248 | 6.315 | 188,533 | -0.25(-3.76%) |
Jul 21, 2020 | 6.163 | 6.713 | 6.096 | 6.561 | 417,808 | +0.49(+8.13%) |
Jul 20, 2020 | 6.049 | 6.248 | 6.002 | 6.068 | 213,555 | +0.02(+0.31%) |
Jul 17, 2020 | 6.239 | 6.428 | 6.021 | 6.049 | 238,257 | -0.18(-2.89%) |
Jul 16, 2020 | 6.163 | 6.239 | 6.030 | 6.229 | 143,662 | +0.04(+0.61%) |
Jul 15, 2020 | 6.068 | 6.409 | 6.059 | 6.191 | 377,254 | +0.14(+2.35%) |
Jul 14, 2020 | 5.907 | 6.087 | 5.831 | 6.049 | 260,446 | +0.17(+2.90%) |
Jul 13, 2020 | 6.087 | 6.096 | 5.828 | 5.878 | 261,245 | -0.14(-2.36%) |
Jul 10, 2020 | 6.040 | 6.115 | 5.964 | 6.021 | 196,596 | +0.01(+0.16%) |
Jul 09, 2020 | 6.191 | 6.191 | 5.973 | 6.011 | 195,215 | -0.18(-2.91%) |
Jul 08, 2020 | 6.115 | 6.203 | 5.950 | 6.191 | 203,123 | +0.04(+0.62%) |
Jul 07, 2020 | 5.926 | 6.220 | 5.916 | 6.153 | 271,470 | +0.11(+1.88%) |
Jul 06, 2020 | 6.248 | 6.343 | 5.935 | 6.040 | 349,433 | -0.08(-1.24%) |
Jul 02, 2020 | 6.258 | 6.383 | 6.078 | 6.115 | 383,279 | -0.09(-1.38%) |
Jul 01, 2020 | 6.305 | 6.447 | 6.115 | 6.201 | 190,676 | -0.10(-1.65%) |
Jun 30, 2020 | 6.220 | 6.319 | 6.079 | 6.305 | 473,645 | +0.09(+1.37%) |
Jun 29, 2020 | 6.305 | 6.476 | 6.163 | 6.220 | 239,993 | -0.12(-1.94%) |
Jun 26, 2020 | 6.665 | 6.675 | 6.248 | 6.343 | 216,108 | -0.37(-5.51%) |
Jun 25, 2020 | 6.846 | 6.912 | 6.552 | 6.713 | 389,703 | -0.11(-1.67%) |
Jun 24, 2020 | 6.921 | 6.978 | 6.523 | 6.827 | 428,858 | -0.32(-4.51%) |
Jun 23, 2020 | 7.348 | 7.393 | 7.139 | 7.149 | 216,677 | -0.15(-2.08%) |
Jun 22, 2020 | 7.604 | 7.604 | 7.177 | 7.301 | 285,044 | -0.21(-2.78%) |
Jun 19, 2020 | 7.813 | 7.983 | 7.452 | 7.509 | 1,335,677 | -0.09(-1.12%) |
Jun 18, 2020 | 7.604 | 7.903 | 7.538 | 7.595 | 687,916 | -0.21(-2.67%) |
Jun 17, 2020 | 7.945 | 8.192 | 7.775 | 7.803 | 405,479 | -0.01(-0.12%) |
Jun 16, 2020 | 8.581 | 8.742 | 7.784 | 7.813 | 1,111,397 | -0.53(-6.36%) |
Jun 15, 2020 | 7.177 | 8.353 | 7.092 | 8.344 | 617,193 | +0.74(+9.73%) |
Jun 12, 2020 | 7.879 | 8.002 | 7.528 | 7.604 | 304,282 | +0.06(+0.75%) |
Jun 11, 2020 | 7.775 | 8.031 | 7.509 | 7.547 | 401,595 | -0.82(-9.75%) |
Jun 10, 2020 | 8.230 | 8.619 | 7.917 | 8.363 | 542,791 | -0.03(-0.34%) |
Jun 09, 2020 | 8.694 | 8.818 | 8.239 | 8.391 | 563,213 | -0.36(-4.12%) |
Jun 08, 2020 | 8.476 | 8.846 | 8.344 | 8.751 | 505,858 | +0.56(+6.83%) |
Jun 05, 2020 | 7.471 | 8.249 | 7.462 | 8.192 | 932,780 | +0.82(+11.05%) |
Jun 04, 2020 | 7.225 | 7.481 | 7.139 | 7.376 | 315,969 | +0.14(+1.97%) |
Jun 03, 2020 | 7.139 | 7.310 | 7.092 | 7.234 | 259,006 | +0.17(+2.42%) |
Jun 02, 2020 | 6.864 | 7.149 | 6.864 | 7.064 | 375,613 | +0.20(+2.90%) |
Jun 01, 2020 | 6.751 | 6.997 | 6.684 | 6.864 | 257,674 | -0.02(-0.28%) |
May 29, 2020 | 6.959 | 6.978 | 6.627 | 6.883 | 616,791 | -0.16(-2.29%) |
May 28, 2020 | 7.490 | 7.500 | 6.921 | 7.045 | 363,684 | -0.37(-4.99%) |
May 27, 2020 | 7.310 | 7.452 | 6.959 | 7.414 | 547,771 | +0.19(+2.62%) |
May 26, 2020 | 7.206 | 7.376 | 7.168 | 7.225 | 412,882 | +0.13(+1.87%) |
May 22, 2020 | 6.751 | 7.092 | 6.703 | 7.092 | 565,849 | +0.17(+2.47%) |
May 21, 2020 | 6.864 | 7.007 | 6.751 | 6.921 | 1,119,164 | +0.05(+0.69%) |
May 20, 2020 | 6.722 | 6.912 | 6.637 | 6.874 | 792,633 | +0.25(+3.72%) |
May 19, 2020 | 6.400 | 6.760 | 6.296 | 6.627 | 425,455 | +0.27(+4.33%) |
May 18, 2020 | 6.078 | 6.523 | 6.078 | 6.352 | 589,011 | +0.30(+5.02%) |
May 15, 2020 | 5.727 | 6.201 | 5.727 | 6.049 | 475,460 | +0.20(+3.40%) |
May 14, 2020 | 5.566 | 5.973 | 5.509 | 5.850 | 410,114 | +0.03(+0.49%) |
May 13, 2020 | 6.144 | 6.172 | 5.741 | 5.822 | 592,636 | -0.32(-5.25%) |
May 12, 2020 | 6.229 | 6.428 | 6.144 | 6.144 | 822,306 | -0.20(-3.14%) |
May 11, 2020 | 6.352 | 6.419 | 6.116 | 6.343 | 405,987 | -0.07(-1.04%) |
May 08, 2020 | 6.059 | 6.447 | 5.967 | 6.409 | 780,692 | +0.27(+4.48%) |
May 07, 2020 | 6.163 | 6.296 | 6.030 | 6.134 | 722,524 | -0.02(-0.31%) |
May 06, 2020 | 6.324 | 6.627 | 6.106 | 6.153 | 703,542 | -0.34(-5.22%) |
May 05, 2020 | 6.548 | 6.679 | 6.230 | 6.492 | 1,313,885 | +0.22(+3.59%) |
May 04, 2020 | 6.436 | 6.595 | 6.126 | 6.267 | 2,085,977 | -0.48(-7.08%) |
May 01, 2020 | 6.829 | 7.138 | 6.745 | 6.745 | 1,289,935 | -0.33(-4.64%) |
Apr 30, 2020 | 7.466 | 7.522 | 7.045 | 7.073 | 1,557,280 | -0.42(-5.63%) |
Apr 29, 2020 | 7.401 | 7.625 | 7.148 | 7.494 | 2,621,187 | +0.07(+1.01%) |
Apr 28, 2020 | 7.223 | 7.438 | 6.670 | 7.419 | 2,779,265 | +0.35(+4.90%) |
Apr 27, 2020 | 7.916 | 8.403 | 6.951 | 7.073 | 6,824,026 | -4.07(-36.50%) |
Apr 24, 2020 | 11.67 | 12.05 | 11.09 | 11.14 | 1,004,386 | -0.57(-4.88%) |
Apr 23, 2020 | 11.08 | 11.78 | 11.08 | 11.71 | 615,814 | +0.47(+4.17%) |
Apr 22, 2020 | 11.19 | 11.46 | 10.89 | 11.24 | 930,153 | +0.12(+1.10%) |
Apr 21, 2020 | 10.76 | 11.25 | 10.22 | 11.12 | 814,563 | +0.31(+2.86%) |
Apr 20, 2020 | 9.031 | 11.01 | 8.965 | 10.81 | 1,398,221 | +0.91(+9.18%) |
Apr 17, 2020 | 8.928 | 9.967 | 8.900 | 9.902 | 970,867 | +0.93(+10.33%) |
Apr 16, 2020 | 9.012 | 9.490 | 8.918 | 8.974 | 475,134 | -0.15(-1.64%) |
Apr 15, 2020 | 9.106 | 9.190 | 8.740 | 9.124 | 750,667 | -0.11(-1.22%) |
Apr 14, 2020 | 8.993 | 9.284 | 8.675 | 9.237 | 641,099 | +0.24(+2.71%) |
Apr 13, 2020 | 9.059 | 9.368 | 8.740 | 8.993 | 582,838 | +0.03(+0.31%) |
Apr 09, 2020 | 8.431 | 9.265 | 8.300 | 8.965 | 1,068,968 | +0.69(+8.38%) |
Apr 08, 2020 | 7.579 | 8.394 | 7.579 | 8.272 | 1,087,984 | +0.66(+8.61%) |
Apr 07, 2020 | 7.775 | 8.056 | 7.541 | 7.616 | 772,271 | +0.06(+0.74%) |
Apr 06, 2020 | 7.644 | 7.878 | 7.405 | 7.560 | 714,460 | -0.24(-3.12%) |
Apr 03, 2020 | 7.672 | 7.888 | 6.951 | 7.803 | 1,506,312 | +0.22(+2.84%) |
Apr 02, 2020 | 6.867 | 8.028 | 6.867 | 7.588 | 556,513 | +0.81(+11.88%) |
Apr 01, 2020 | 7.120 | 7.307 | 6.698 | 6.782 | 594,795 | -0.81(-10.62%) |
Mar 31, 2020 | 6.670 | 7.726 | 6.576 | 7.588 | 1,129,863 | +0.99(+15.06%) |
Mar 30, 2020 | 6.548 | 6.642 | 5.874 | 6.595 | 957,908 | +0.10(+1.59%) |
Mar 27, 2020 | 7.269 | 7.269 | 6.370 | 6.492 | 1,340,747 | -0.79(-10.81%) |
Mar 26, 2020 | 7.729 | 7.803 | 6.839 | 7.279 | 2,512,138 | -0.41(-5.36%) |
Mar 25, 2020 | 7.541 | 7.907 | 7.232 | 7.691 | 954,122 | +0.08(+1.11%) |
Mar 24, 2020 | 7.176 | 7.607 | 6.745 | 7.607 | 1,190,588 | +0.77(+11.23%) |
Mar 23, 2020 | 7.532 | 7.682 | 6.417 | 6.839 | 2,303,437 | -1.16(-14.52%) |
Mar 20, 2020 | 6.070 | 9.883 | 6.070 | 8.000 | 14,362,973 | +2.14(+36.42%) |
Mar 19, 2020 | 4.918 | 6.773 | 4.871 | 5.864 | 2,292,805 | +0.72(+14.03%) |
Mar 18, 2020 | 5.817 | 6.426 | 4.946 | 5.143 | 3,263,575 | -0.99(-16.18%) |
Mar 17, 2020 | 7.579 | 7.625 | 6.089 | 6.136 | 2,146,068 | -1.28(-17.30%) |
Mar 16, 2020 | 7.850 | 7.944 | 7.026 | 7.419 | 1,743,090 | -0.90(-10.81%) |
Mar 13, 2020 | 8.759 | 9.087 | 7.794 | 8.319 | 2,941,959 | +0.03(+0.34%) |
Mar 12, 2020 | 8.075 | 8.937 | 7.963 | 8.291 | 1,478,512 | -1.08(-11.50%) |
Mar 11, 2020 | 9.040 | 9.565 | 8.731 | 9.368 | 1,097,020 | -0.13(-1.38%) |
Mar 10, 2020 | 8.281 | 9.499 | 7.663 | 9.499 | 1,995,285 | +1.69(+21.58%) |
Mar 09, 2020 | 8.188 | 8.862 | 7.045 | 7.813 | 1,908,111 | -2.00(-20.42%) |
Mar 06, 2020 | 10.32 | 10.38 | 9.513 | 9.818 | 1,600,997 | -0.72(-6.84%) |
Mar 05, 2020 | 10.71 | 10.81 | 10.48 | 10.54 | 747,180 | -0.36(-3.27%) |
Mar 04, 2020 | 11.24 | 11.34 | 10.84 | 10.89 | 615,187 | -0.15(-1.36%) |
Mar 03, 2020 | 11.78 | 11.92 | 10.87 | 11.04 | 1,061,950 | -0.62(-5.30%) |
Mar 02, 2020 | 11.09 | 11.77 | 10.94 | 11.66 | 942,125 | +0.69(+6.32%) |
Feb 28, 2020 | 10.45 | 11.12 | 10.09 | 10.97 | 2,478,034 | +0.28(+2.63%) |
Feb 27, 2020 | 11.24 | 11.40 | 10.51 | 10.69 | 1,305,032 | -0.64(-5.62%) |
Feb 26, 2020 | 11.66 | 11.77 | 11.33 | 11.33 | 1,171,666 | -0.38(-3.28%) |
Feb 25, 2020 | 12.37 | 12.44 | 11.62 | 11.71 | 1,070,877 | -0.61(-4.94%) |
Feb 24, 2020 | 12.38 | 12.47 | 11.88 | 12.32 | 1,159,756 | -0.19(-1.50%) |
Feb 21, 2020 | 12.67 | 12.67 | 12.38 | 12.51 | 747,231 | -0.21(-1.62%) |
Feb 20, 2020 | 12.83 | 12.97 | 12.70 | 12.71 | 614,713 | -0.07(-0.51%) |
Feb 19, 2020 | 12.85 | 12.92 | 12.67 | 12.78 | 554,287 | +0.00(+0.00%) |
Feb 18, 2020 | 12.62 | 12.83 | 12.53 | 12.78 | 605,597 | +0.14(+1.11%) |
Feb 14, 2020 | 13.40 | 13.44 | 12.61 | 12.64 | 1,240,725 | -0.71(-5.33%) |
Feb 13, 2020 | 13.50 | 13.63 | 13.23 | 13.35 | 351,209 | -0.10(-0.77%) |
Feb 12, 2020 | 13.34 | 13.58 | 13.17 | 13.45 | 503,652 | +0.22(+1.70%) |
Feb 11, 2020 | 13.12 | 13.30 | 13.12 | 13.23 | 442,617 | +0.22(+1.73%) |
Feb 10, 2020 | 13.30 | 13.39 | 13.00 | 13.00 | 526,530 | -0.29(-2.18%) |
Feb 07, 2020 | 13.33 | 13.47 | 13.21 | 13.29 | 433,928 | -0.07(-0.49%) |
Feb 06, 2020 | 13.86 | 13.95 | 13.34 | 13.36 | 593,048 | -0.52(-3.78%) |
Feb 05, 2020 | 14.18 | 14.23 | 13.84 | 13.88 | 593,135 | -0.12(-0.87%) |
Feb 04, 2020 | 14.13 | 14.30 | 13.83 | 14.01 | 548,698 | -0.06(-0.44%) |
Feb 03, 2020 | 14.13 | 14.16 | 13.87 | 14.07 | 685,547 | +0.04(+0.26%) |
Jan 31, 2020 | 14.01 | 14.12 | 13.70 | 14.03 | 536,397 | +0.00(+0.00%) |
Jan 30, 2020 | 13.98 | 14.38 | 13.76 | 14.03 | 835,737 | +0.50(+3.71%) |
Jan 29, 2020 | 13.77 | 13.81 | 13.45 | 13.53 | 365,835 | -0.39(-2.82%) |
Jan 28, 2020 | 14.00 | 14.14 | 13.86 | 13.92 | 374,332 | -0.05(-0.39%) |
Jan 27, 2020 | 13.77 | 14.05 | 13.35 | 13.98 | 397,135 | -0.01(-0.07%) |
Jan 24, 2020 | 14.21 | 14.29 | 13.94 | 13.98 | 507,109 | -0.18(-1.29%) |
Jan 23, 2020 | 14.20 | 14.34 | 13.96 | 14.17 | 511,693 | -0.06(-0.45%) |
Jan 22, 2020 | 14.47 | 14.52 | 14.19 | 14.23 | 478,933 | -0.25(-1.70%) |
Jan 21, 2020 | 15.01 | 15.01 | 14.40 | 14.48 | 734,979 | -0.58(-3.87%) |
Jan 17, 2020 | 15.42 | 15.44 | 14.91 | 15.06 | 401,146 | -0.32(-2.07%) |
Jan 16, 2020 | 15.26 | 15.41 | 15.20 | 15.38 | 456,618 | +0.14(+0.90%) |
Jan 15, 2020 | 15.13 | 15.29 | 15.03 | 15.24 | 427,837 | +0.02(+0.12%) |
Jan 14, 2020 | 15.12 | 15.29 | 15.03 | 15.22 | 436,631 | +0.03(+0.18%) |
Jan 13, 2020 | 15.04 | 15.25 | 14.88 | 15.20 | 480,041 | +0.20(+1.34%) |
Jan 10, 2020 | 14.95 | 15.04 | 14.82 | 15.00 | 428,679 | +0.02(+0.12%) |
Jan 09, 2020 | 14.88 | 15.01 | 14.64 | 14.98 | 284,560 | +0.10(+0.67%) |
Jan 08, 2020 | 15.03 | 15.14 | 14.55 | 14.88 | 877,399 | -0.16(-1.09%) |
Jan 07, 2020 | 15.13 | 15.32 | 14.99 | 15.04 | 588,851 | -0.29(-1.90%) |
Jan 06, 2020 | 15.18 | 15.38 | 15.18 | 15.33 | 518,885 | +0.16(+1.08%) |
Jan 03, 2020 | 15.27 | 15.43 | 15.08 | 15.17 | 374,600 | -0.05(-0.30%) |
Jan 02, 2020 | 15.09 | 15.22 | 15.03 | 15.22 | 352,800 | +0.21(+1.40%) |
Dec 31, 2019 | 14.75 | 15.09 | 14.75 | 15.01 | 554,606 | +0.38(+2.62%) |
Dec 30, 2019 | 14.63 | 14.92 | 14.59 | 14.62 | 308,165 | +0.00(+0.00%) |
Dec 27, 2019 | 15.16 | 15.18 | 14.60 | 14.62 | 366,263 | -0.52(-3.43%) |
Dec 26, 2019 | 14.76 | 15.14 | 14.73 | 15.14 | 378,343 | +0.40(+2.72%) |
Dec 24, 2019 | 14.59 | 14.78 | 14.47 | 14.74 | 220,921 | +0.20(+1.38%) |
Dec 23, 2019 | 14.45 | 14.59 | 14.36 | 14.54 | 445,221 | +0.05(+0.38%) |
Dec 20, 2019 | 14.48 | 14.50 | 14.28 | 14.49 | 618,666 | +0.01(+0.06%) |
Dec 19, 2019 | 14.14 | 14.49 | 14.10 | 14.48 | 552,284 | +0.35(+2.45%) |
Dec 18, 2019 | 13.89 | 14.15 | 13.89 | 14.13 | 605,091 | +0.25(+1.77%) |
Dec 17, 2019 | 13.80 | 14.17 | 13.80 | 13.88 | 371,833 | +0.14(+1.04%) |
Dec 16, 2019 | 13.40 | 13.90 | 13.40 | 13.74 | 683,375 | +0.26(+1.91%) |
Dec 13, 2019 | 13.52 | 13.60 | 13.41 | 13.48 | 388,202 | -0.04(-0.27%) |
Dec 12, 2019 | 13.62 | 13.77 | 13.50 | 13.52 | 286,399 | -0.11(-0.80%) |
Dec 11, 2019 | 13.50 | 13.65 | 13.42 | 13.63 | 457,662 | +0.16(+1.22%) |
Dec 10, 2019 | 13.07 | 13.54 | 13.04 | 13.46 | 525,566 | +0.38(+2.93%) |
Dec 09, 2019 | 12.84 | 13.08 | 12.77 | 13.08 | 569,264 | +0.27(+2.14%) |
Dec 06, 2019 | 12.85 | 13.03 | 12.80 | 12.81 | 304,836 | +0.00(+0.00%) |
Dec 05, 2019 | 12.92 | 12.98 | 12.81 | 12.81 | 258,410 | -0.13(-0.99%) |
Dec 04, 2019 | 13.02 | 13.13 | 12.86 | 12.94 | 278,119 | -0.08(-0.63%) |
Dec 03, 2019 | 13.13 | 13.23 | 12.95 | 13.02 | 639,591 | -0.18(-1.38%) |
Dec 02, 2019 | 13.26 | 13.29 | 13.09 | 13.20 | 705,855 | -0.02(-0.14%) |
Nov 29, 2019 | 13.03 | 13.63 | 13.01 | 13.22 | 583,345 | +0.21(+1.61%) |
Nov 27, 2019 | 12.95 | 13.18 | 12.83 | 13.01 | 1,121,607 | +0.09(+0.71%) |
Nov 26, 2019 | 12.72 | 12.95 | 12.70 | 12.92 | 661,669 | +0.17(+1.36%) |
Nov 25, 2019 | 12.69 | 12.86 | 12.68 | 12.74 | 436,634 | +0.06(+0.50%) |
Nov 22, 2019 | 12.65 | 12.79 | 12.45 | 12.68 | 387,105 | +0.05(+0.43%) |
Nov 21, 2019 | 12.49 | 12.64 | 12.31 | 12.63 | 322,200 | +0.18(+1.46%) |
Nov 20, 2019 | 12.32 | 12.48 | 12.15 | 12.44 | 433,065 | +0.10(+0.81%) |
Nov 19, 2019 | 12.58 | 12.74 | 12.34 | 12.34 | 607,463 | -0.24(-1.88%) |
Nov 18, 2019 | 12.94 | 13.03 | 12.58 | 12.58 | 493,184 | -0.23(-1.78%) |
Nov 15, 2019 | 12.58 | 12.85 | 12.52 | 12.81 | 511,387 | +0.29(+2.33%) |
Nov 14, 2019 | 12.58 | 12.71 | 12.44 | 12.52 | 455,461 | -0.05(-0.44%) |
Nov 13, 2019 | 12.69 | 12.92 | 12.56 | 12.57 | 380,461 | -0.16(-1.29%) |
Nov 12, 2019 | 12.94 | 13.05 | 12.70 | 12.74 | 342,279 | -0.13(-0.99%) |
Nov 11, 2019 | 13.13 | 13.16 | 12.85 | 12.86 | 376,331 | -0.21(-1.60%) |
Nov 08, 2019 | 13.09 | 13.28 | 12.99 | 13.07 | 260,849 | -0.09(-0.69%) |
Nov 07, 2019 | 13.52 | 13.60 | 13.10 | 13.16 | 286,699 | -0.33(-2.43%) |
Nov 06, 2019 | 13.45 | 13.57 | 13.17 | 13.49 | 333,917 | +0.04(+0.27%) |
Nov 05, 2019 | 13.65 | 13.66 | 13.31 | 13.46 | 347,680 | -0.10(-0.74%) |
Nov 04, 2019 | 13.94 | 14.09 | 13.49 | 13.56 | 619,182 | -0.33(-2.36%) |
Nov 01, 2019 | 13.62 | 13.95 | 13.59 | 13.88 | 669,254 | +0.27(+1.96%) |
Oct 31, 2019 | 13.26 | 13.67 | 13.15 | 13.62 | 762,564 | +0.35(+2.61%) |
Oct 30, 2019 | 13.09 | 13.62 | 13.08 | 13.27 | 643,045 | +0.32(+2.47%) |
Oct 29, 2019 | 12.52 | 13.01 | 12.13 | 12.95 | 727,297 | +0.88(+7.28%) |
Oct 28, 2019 | 12.23 | 12.39 | 12.03 | 12.07 | 315,477 | -0.12(-1.02%) |
Oct 25, 2019 | 12.04 | 12.25 | 12.03 | 12.20 | 169,537 | +0.13(+1.11%) |
Oct 24, 2019 | 12.21 | 12.53 | 12.01 | 12.06 | 473,584 | -0.13(-1.09%) |
Oct 23, 2019 | 12.13 | 12.20 | 12.00 | 12.20 | 143,409 | +0.10(+0.81%) |
Oct 22, 2019 | 11.99 | 12.15 | 11.96 | 12.10 | 220,158 | +0.17(+1.41%) |
Oct 21, 2019 | 11.73 | 11.95 | 11.73 | 11.93 | 372,800 | +0.26(+2.21%) |
Oct 18, 2019 | 11.83 | 11.96 | 11.67 | 11.67 | 361,814 | -0.15(-1.28%) |
Oct 17, 2019 | 11.61 | 11.88 | 11.57 | 11.82 | 288,914 | +0.29(+2.54%) |
Oct 16, 2019 | 11.59 | 11.67 | 11.52 | 11.53 | 366,869 | -0.04(-0.38%) |
Oct 15, 2019 | 11.70 | 11.85 | 11.50 | 11.57 | 490,530 | -0.12(-0.99%) |
Oct 14, 2019 | 11.90 | 11.96 | 11.65 | 11.69 | 312,228 | -0.21(-1.79%) |
Oct 11, 2019 | 11.97 | 12.02 | 11.90 | 11.90 | 292,243 | +0.00(+0.00%) |
Oct 10, 2019 | 12.13 | 12.13 | 11.90 | 11.90 | 545,863 | -0.22(-1.83%) |
Oct 09, 2019 | 12.39 | 12.39 | 12.13 | 12.13 | 156,490 | -0.18(-1.44%) |
Oct 08, 2019 | 12.21 | 12.37 | 12.11 | 12.30 | 258,630 | +0.06(+0.51%) |
Oct 07, 2019 | 12.40 | 12.50 | 12.24 | 12.24 | 170,014 | -0.20(-1.57%) |
Oct 04, 2019 | 12.29 | 12.48 | 12.29 | 12.44 | 170,437 | +0.15(+1.23%) |
Oct 03, 2019 | 12.33 | 12.40 | 12.18 | 12.29 | 385,571 | +0.00(+0.00%) |
Oct 02, 2019 | 12.38 | 12.46 | 12.27 | 12.29 | 558,362 | -0.15(-1.21%) |