Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 5.151 | 5.245 | 4.974 | 5.008 | 730,023 | -0.14(-2.78%) |
Sep 29, 2020 | 5.058 | 5.210 | 4.928 | 5.151 | 251,662 | +0.10(+2.00%) |
Sep 28, 2020 | 4.823 | 5.092 | 4.814 | 5.050 | 455,918 | +0.28(+5.82%) |
Sep 25, 2020 | 4.966 | 5.033 | 4.688 | 4.772 | 757,438 | -0.21(-4.22%) |
Sep 24, 2020 | 5.201 | 5.235 | 4.907 | 4.983 | 752,355 | -0.21(-4.05%) |
Sep 23, 2020 | 5.555 | 5.753 | 5.193 | 5.193 | 539,172 | -0.35(-6.37%) |
Sep 22, 2020 | 5.807 | 5.946 | 5.542 | 5.546 | 226,464 | -0.24(-4.22%) |
Sep 21, 2020 | 5.698 | 5.816 | 5.479 | 5.791 | 441,090 | -0.19(-3.23%) |
Sep 18, 2020 | 6.110 | 6.174 | 5.942 | 5.984 | 302,737 | -0.09(-1.52%) |
Sep 17, 2020 | 6.018 | 6.380 | 5.908 | 6.077 | 262,754 | -0.01(-0.14%) |
Sep 16, 2020 | 5.967 | 6.287 | 5.866 | 6.085 | 401,749 | +0.20(+3.43%) |
Sep 15, 2020 | 5.883 | 6.178 | 5.807 | 5.883 | 645,893 | +0.00(+0.00%) |
Sep 14, 2020 | 5.883 | 6.026 | 5.782 | 5.883 | 295,704 | -0.02(-0.29%) |
Sep 11, 2020 | 5.925 | 6.136 | 5.799 | 5.900 | 271,133 | +0.01(+0.14%) |
Sep 10, 2020 | 6.018 | 6.035 | 5.849 | 5.892 | 481,052 | -0.10(-1.69%) |
Sep 09, 2020 | 6.178 | 6.279 | 5.993 | 5.993 | 456,945 | -0.10(-1.66%) |
Sep 08, 2020 | 6.262 | 6.291 | 6.018 | 6.094 | 305,756 | -0.22(-3.47%) |
Sep 04, 2020 | 6.447 | 6.500 | 6.068 | 6.312 | 314,856 | -0.08(-1.32%) |
Sep 03, 2020 | 6.514 | 6.691 | 6.354 | 6.397 | 373,498 | -0.14(-2.19%) |
Sep 02, 2020 | 6.657 | 6.771 | 6.523 | 6.540 | 394,682 | -0.18(-2.63%) |
Sep 01, 2020 | 7.070 | 7.070 | 6.523 | 6.716 | 849,470 | -0.33(-4.66%) |
Aug 31, 2020 | 7.028 | 7.104 | 6.784 | 7.045 | 563,914 | +0.04(+0.60%) |
Aug 28, 2020 | 6.910 | 7.053 | 6.834 | 7.003 | 293,826 | +0.13(+1.96%) |
Aug 27, 2020 | 6.952 | 7.112 | 6.758 | 6.868 | 504,644 | -0.08(-1.09%) |
Aug 26, 2020 | 7.398 | 7.398 | 6.902 | 6.944 | 399,808 | -0.45(-6.14%) |
Aug 25, 2020 | 7.339 | 7.449 | 7.293 | 7.398 | 308,821 | +0.09(+1.27%) |
Aug 24, 2020 | 7.095 | 7.306 | 6.948 | 7.306 | 199,362 | +0.31(+4.45%) |
Aug 21, 2020 | 7.053 | 7.087 | 6.851 | 6.994 | 280,400 | -0.12(-1.66%) |
Aug 20, 2020 | 6.927 | 7.221 | 6.885 | 7.112 | 267,634 | +0.10(+1.44%) |
Aug 19, 2020 | 7.003 | 7.112 | 6.784 | 7.011 | 425,991 | -0.03(-0.36%) |
Aug 18, 2020 | 7.162 | 7.255 | 7.003 | 7.036 | 581,948 | -0.19(-2.56%) |
Aug 17, 2020 | 7.171 | 7.280 | 7.054 | 7.221 | 240,846 | -0.01(-0.12%) |
Aug 14, 2020 | 7.449 | 7.451 | 7.167 | 7.230 | 599,178 | -0.19(-2.50%) |
Aug 13, 2020 | 7.317 | 7.415 | 7.097 | 7.415 | 697,282 | +0.07(+1.00%) |
Aug 12, 2020 | 7.048 | 7.342 | 6.926 | 7.342 | 874,766 | +0.37(+5.26%) |
Aug 11, 2020 | 7.219 | 7.350 | 6.845 | 6.975 | 1,039,582 | +0.06(+0.82%) |
Aug 10, 2020 | 6.657 | 7.073 | 6.616 | 6.918 | 1,324,667 | +0.45(+6.93%) |
Aug 07, 2020 | 6.551 | 6.551 | 6.266 | 6.470 | 825,447 | -0.11(-1.61%) |
Aug 06, 2020 | 7.097 | 7.097 | 6.331 | 6.576 | 818,161 | -0.11(-1.59%) |
Aug 05, 2020 | 6.657 | 6.889 | 6.584 | 6.682 | 530,253 | +0.11(+1.74%) |
Aug 04, 2020 | 6.519 | 6.706 | 6.429 | 6.568 | 321,611 | +0.09(+1.38%) |
Aug 03, 2020 | 6.405 | 6.519 | 6.274 | 6.478 | 388,732 | +0.07(+1.02%) |
Jul 31, 2020 | 6.527 | 6.535 | 6.144 | 6.413 | 556,925 | -0.15(-2.24%) |
Jul 30, 2020 | 6.486 | 6.629 | 6.299 | 6.559 | 610,360 | -0.04(-0.62%) |
Jul 29, 2020 | 6.331 | 6.625 | 6.193 | 6.600 | 645,582 | +0.37(+6.02%) |
Jul 28, 2020 | 6.331 | 6.372 | 6.198 | 6.225 | 193,407 | -0.09(-1.42%) |
Jul 27, 2020 | 6.486 | 6.510 | 6.250 | 6.315 | 177,320 | -0.18(-2.76%) |
Jul 24, 2020 | 6.543 | 6.747 | 6.315 | 6.494 | 647,374 | -0.18(-2.69%) |
Jul 23, 2020 | 6.657 | 6.804 | 6.535 | 6.673 | 660,371 | +0.02(+0.24%) |
Jul 22, 2020 | 6.625 | 6.771 | 6.462 | 6.657 | 594,494 | +0.01(+0.12%) |
Jul 21, 2020 | 6.502 | 6.788 | 6.421 | 6.649 | 900,042 | +0.25(+3.95%) |
Jul 20, 2020 | 6.421 | 6.722 | 6.225 | 6.396 | 325,363 | -0.02(-0.25%) |
Jul 17, 2020 | 6.600 | 6.665 | 6.323 | 6.413 | 298,957 | -0.11(-1.63%) |
Jul 16, 2020 | 6.519 | 6.739 | 6.396 | 6.519 | 508,920 | -0.04(-0.62%) |
Jul 15, 2020 | 6.421 | 6.775 | 6.250 | 6.559 | 512,669 | +0.33(+5.37%) |
Jul 14, 2020 | 6.250 | 6.510 | 6.168 | 6.225 | 494,695 | -0.02(-0.26%) |
Jul 13, 2020 | 6.763 | 6.796 | 6.242 | 6.242 | 777,150 | -0.46(-6.93%) |
Jul 10, 2020 | 6.845 | 6.999 | 6.657 | 6.706 | 552,875 | -0.08(-1.20%) |
Jul 09, 2020 | 7.187 | 7.195 | 6.739 | 6.788 | 441,602 | -0.41(-5.66%) |
Jul 08, 2020 | 7.399 | 7.635 | 7.171 | 7.195 | 362,056 | -0.27(-3.60%) |
Jul 07, 2020 | 6.934 | 7.635 | 6.926 | 7.464 | 458,961 | -0.36(-4.58%) |
Jul 06, 2020 | 7.928 | 7.928 | 7.448 | 7.822 | 514,303 | +0.07(+0.84%) |
Jul 02, 2020 | 7.708 | 8.002 | 7.692 | 7.757 | 368,052 | +0.08(+1.06%) |
Jul 01, 2020 | 7.920 | 8.042 | 7.619 | 7.676 | 917,589 | -0.23(-2.89%) |
Jun 30, 2020 | 7.488 | 7.993 | 7.399 | 7.904 | 344,817 | +0.34(+4.53%) |
Jun 29, 2020 | 7.293 | 7.700 | 7.122 | 7.562 | 299,407 | +0.29(+3.92%) |
Jun 26, 2020 | 7.562 | 7.562 | 7.008 | 7.276 | 371,365 | -0.39(-5.10%) |
Jun 25, 2020 | 7.529 | 7.831 | 7.374 | 7.668 | 380,331 | -0.06(-0.74%) |
Jun 24, 2020 | 8.246 | 8.295 | 7.456 | 7.725 | 433,766 | -0.73(-8.67%) |
Jun 23, 2020 | 8.580 | 8.605 | 8.328 | 8.458 | 362,087 | -0.03(-0.38%) |
Jun 22, 2020 | 8.067 | 8.515 | 7.920 | 8.491 | 1,175,404 | +0.38(+4.72%) |
Jun 19, 2020 | 8.360 | 8.385 | 7.741 | 8.108 | 1,226,267 | +0.05(+0.61%) |
Jun 18, 2020 | 8.352 | 8.686 | 8.034 | 8.059 | 235,247 | -0.37(-4.44%) |
Jun 17, 2020 | 8.702 | 8.719 | 8.059 | 8.433 | 458,370 | -0.25(-2.91%) |
Jun 16, 2020 | 8.776 | 8.848 | 8.173 | 8.686 | 609,007 | +0.33(+3.90%) |
Jun 15, 2020 | 7.619 | 8.539 | 7.562 | 8.360 | 622,862 | +0.37(+4.59%) |
Jun 12, 2020 | 8.279 | 8.626 | 7.725 | 7.993 | 865,210 | +0.01(+0.10%) |
Jun 11, 2020 | 7.871 | 8.368 | 7.741 | 7.985 | 953,270 | -0.69(-7.98%) |
Jun 10, 2020 | 8.800 | 8.963 | 8.319 | 8.678 | 1,217,869 | -0.17(-1.93%) |
Jun 09, 2020 | 8.873 | 9.028 | 8.319 | 8.849 | 1,223,424 | -0.19(-2.07%) |
Jun 08, 2020 | 8.914 | 9.358 | 8.759 | 9.036 | 734,139 | +0.46(+5.42%) |
Jun 05, 2020 | 8.344 | 8.784 | 8.271 | 8.572 | 890,369 | +0.48(+5.94%) |
Jun 04, 2020 | 7.871 | 8.140 | 7.814 | 8.091 | 1,036,054 | +0.20(+2.58%) |
Jun 03, 2020 | 7.700 | 7.888 | 7.476 | 7.888 | 624,899 | +0.37(+4.88%) |
Jun 02, 2020 | 7.171 | 7.611 | 7.171 | 7.521 | 734,673 | +0.42(+5.97%) |
Jun 01, 2020 | 6.926 | 7.301 | 6.731 | 7.097 | 622,044 | +0.24(+3.57%) |
May 29, 2020 | 6.950 | 7.081 | 6.763 | 6.853 | 680,877 | -0.17(-2.44%) |
May 28, 2020 | 7.236 | 7.448 | 6.902 | 7.024 | 461,878 | -0.20(-2.82%) |
May 27, 2020 | 7.651 | 7.684 | 7.097 | 7.228 | 674,875 | -0.33(-4.42%) |
May 26, 2020 | 7.904 | 8.014 | 7.525 | 7.562 | 554,122 | +0.02(+0.22%) |
May 22, 2020 | 7.529 | 7.619 | 7.171 | 7.545 | 729,722 | -0.02(-0.22%) |
May 21, 2020 | 7.676 | 7.716 | 7.415 | 7.562 | 605,375 | +0.01(+0.11%) |
May 20, 2020 | 7.415 | 7.574 | 7.342 | 7.553 | 1,069,028 | +0.30(+4.16%) |
May 19, 2020 | 7.203 | 7.472 | 6.999 | 7.252 | 1,056,162 | +0.09(+1.25%) |
May 18, 2020 | 6.804 | 7.236 | 6.804 | 7.162 | 1,277,259 | +0.68(+10.57%) |
May 15, 2020 | 6.250 | 6.641 | 6.152 | 6.478 | 977,013 | +0.37(+6.14%) |
May 14, 2020 | 6.009 | 6.331 | 5.923 | 6.103 | 999,057 | -0.05(-0.89%) |
May 13, 2020 | 6.182 | 6.331 | 5.648 | 6.158 | 883,550 | -0.13(-2.12%) |
May 12, 2020 | 6.276 | 6.417 | 6.150 | 6.291 | 614,042 | +0.16(+2.69%) |
May 11, 2020 | 6.652 | 6.652 | 6.119 | 6.127 | 861,648 | +0.01(+0.13%) |
May 08, 2020 | 6.087 | 6.197 | 5.891 | 6.119 | 901,514 | +0.12(+1.96%) |
May 07, 2020 | 5.781 | 6.268 | 5.766 | 6.001 | 1,140,385 | +0.55(+10.07%) |
May 06, 2020 | 5.436 | 5.695 | 5.311 | 5.452 | 671,441 | -0.04(-0.71%) |
May 05, 2020 | 5.295 | 5.923 | 5.295 | 5.491 | 546,139 | +0.24(+4.63%) |
May 04, 2020 | 5.193 | 5.491 | 5.060 | 5.248 | 743,743 | -0.09(-1.76%) |
May 01, 2020 | 5.217 | 5.342 | 4.824 | 5.342 | 598,885 | -0.01(-0.15%) |
Apr 30, 2020 | 5.209 | 5.483 | 4.942 | 5.350 | 1,358,747 | +0.22(+4.28%) |
Apr 29, 2020 | 5.021 | 5.229 | 4.903 | 5.130 | 838,944 | +0.23(+4.64%) |
Apr 28, 2020 | 5.107 | 5.326 | 4.662 | 4.903 | 696,329 | -0.08(-1.57%) |
Apr 27, 2020 | 4.981 | 5.091 | 4.628 | 4.981 | 450,434 | +0.12(+2.42%) |
Apr 24, 2020 | 5.224 | 5.448 | 4.707 | 4.864 | 775,950 | -0.19(-3.73%) |
Apr 23, 2020 | 4.691 | 5.421 | 4.628 | 5.052 | 659,790 | +0.45(+9.90%) |
Apr 22, 2020 | 4.165 | 4.620 | 4.001 | 4.597 | 385,838 | +0.60(+15.13%) |
Apr 21, 2020 | 4.079 | 4.079 | 3.828 | 3.993 | 743,952 | -0.19(-4.50%) |
Apr 20, 2020 | 3.930 | 4.393 | 3.828 | 4.181 | 753,960 | -0.13(-3.09%) |
Apr 17, 2020 | 3.828 | 4.393 | 3.687 | 4.315 | 930,324 | +0.66(+18.03%) |
Apr 16, 2020 | 3.773 | 3.836 | 3.459 | 3.656 | 487,997 | -0.10(-2.71%) |
Apr 15, 2020 | 4.118 | 4.118 | 3.577 | 3.758 | 794,456 | -0.45(-10.63%) |
Apr 14, 2020 | 3.922 | 4.354 | 3.922 | 4.205 | 587,328 | +0.27(+6.77%) |
Apr 13, 2020 | 4.001 | 4.315 | 3.679 | 3.938 | 837,821 | +0.33(+9.13%) |
Apr 09, 2020 | 3.248 | 4.086 | 3.205 | 3.608 | 1,092,347 | +0.45(+14.43%) |
Apr 08, 2020 | 3.232 | 3.357 | 3.028 | 3.154 | 629,705 | +0.02(+0.50%) |
Apr 07, 2020 | 3.279 | 3.420 | 3.091 | 3.138 | 1,121,903 | +0.00(+0.00%) |
Apr 06, 2020 | 3.405 | 3.452 | 3.099 | 3.138 | 524,719 | -0.04(-1.23%) |
Apr 03, 2020 | 3.154 | 3.287 | 2.706 | 3.177 | 359,739 | +0.15(+4.92%) |
Apr 02, 2020 | 2.902 | 3.279 | 2.902 | 3.028 | 757,185 | +0.24(+8.43%) |
Apr 01, 2020 | 2.691 | 2.926 | 2.604 | 2.793 | 407,816 | +0.06(+2.30%) |
Mar 31, 2020 | 2.691 | 2.902 | 2.589 | 2.730 | 709,602 | +0.15(+5.77%) |
Mar 30, 2020 | 2.651 | 2.659 | 2.361 | 2.581 | 686,809 | -0.13(-4.64%) |
Mar 27, 2020 | 2.973 | 3.104 | 2.644 | 2.706 | 915,027 | -0.24(-8.24%) |
Mar 26, 2020 | 2.777 | 3.577 | 2.675 | 2.950 | 1,660,037 | +0.20(+7.43%) |
Mar 25, 2020 | 2.746 | 3.020 | 2.275 | 2.746 | 3,246,141 | +0.15(+5.74%) |
Mar 24, 2020 | 2.840 | 3.020 | 2.471 | 2.597 | 1,830,970 | -0.09(-3.50%) |
Mar 23, 2020 | 3.263 | 3.263 | 2.549 | 2.691 | 768,843 | -0.59(-17.94%) |
Mar 20, 2020 | 3.577 | 3.828 | 2.902 | 3.279 | 2,169,142 | +0.30(+10.00%) |
Mar 19, 2020 | 2.824 | 3.420 | 2.455 | 2.981 | 1,148,914 | +0.42(+16.21%) |
Mar 18, 2020 | 3.326 | 3.359 | 2.518 | 2.565 | 1,665,455 | -0.96(-27.33%) |
Mar 17, 2020 | 3.938 | 4.032 | 3.459 | 3.530 | 705,542 | -0.33(-8.54%) |
Mar 16, 2020 | 4.126 | 4.315 | 3.812 | 3.860 | 682,321 | -0.59(-13.23%) |
Mar 13, 2020 | 4.471 | 5.036 | 4.165 | 4.448 | 1,224,795 | +0.36(+8.83%) |
Mar 12, 2020 | 4.322 | 4.385 | 3.585 | 4.087 | 1,209,847 | -0.37(-8.27%) |
Mar 11, 2020 | 4.785 | 4.856 | 4.338 | 4.456 | 3,834,959 | -0.42(-8.68%) |
Mar 10, 2020 | 5.326 | 5.562 | 4.550 | 4.879 | 1,076,582 | -0.07(-1.43%) |
Mar 09, 2020 | 6.017 | 6.370 | 4.879 | 4.950 | 1,127,243 | -2.78(-36.00%) |
Mar 06, 2020 | 8.221 | 8.409 | 7.594 | 7.735 | 1,818,071 | -0.67(-8.02%) |
Mar 05, 2020 | 8.959 | 9.343 | 8.409 | 8.409 | 552,190 | -0.71(-7.75%) |
Mar 04, 2020 | 9.084 | 9.366 | 9.029 | 9.115 | 452,190 | +0.06(+0.69%) |
Mar 03, 2020 | 9.515 | 9.602 | 8.959 | 9.053 | 384,585 | -0.42(-4.47%) |
Mar 02, 2020 | 9.853 | 9.876 | 9.178 | 9.476 | 664,123 | -0.17(-1.79%) |
Feb 28, 2020 | 9.480 | 9.725 | 9.066 | 9.649 | 729,134 | +0.15(+1.53%) |
Feb 27, 2020 | 10.12 | 10.15 | 9.235 | 9.503 | 651,565 | -0.74(-7.19%) |
Feb 26, 2020 | 10.72 | 10.97 | 10.20 | 10.24 | 795,852 | -0.48(-4.50%) |
Feb 25, 2020 | 11.43 | 11.69 | 10.66 | 10.72 | 1,520,364 | -0.69(-6.04%) |
Feb 24, 2020 | 11.50 | 11.56 | 11.27 | 11.41 | 517,227 | -0.42(-3.56%) |
Feb 21, 2020 | 11.97 | 12.14 | 11.69 | 11.83 | 427,459 | -0.18(-1.47%) |
Feb 20, 2020 | 11.96 | 12.20 | 11.92 | 12.01 | 649,712 | +0.05(+0.45%) |
Feb 19, 2020 | 11.81 | 12.42 | 11.66 | 11.96 | 760,983 | +0.31(+2.63%) |
Feb 18, 2020 | 11.42 | 11.73 | 11.40 | 11.65 | 328,032 | +0.19(+1.67%) |
Feb 14, 2020 | 11.53 | 11.69 | 11.46 | 11.46 | 180,456 | -0.07(-0.60%) |
Feb 13, 2020 | 11.56 | 11.67 | 11.46 | 11.53 | 192,058 | -0.01(-0.07%) |
Feb 12, 2020 | 11.40 | 11.58 | 11.34 | 11.53 | 228,354 | +0.21(+1.89%) |
Feb 11, 2020 | 11.20 | 11.53 | 11.20 | 11.32 | 146,678 | +0.15(+1.37%) |
Feb 10, 2020 | 11.53 | 11.70 | 11.14 | 11.17 | 141,224 | -0.41(-3.57%) |
Feb 07, 2020 | 11.50 | 11.61 | 11.37 | 11.58 | 152,794 | +0.03(+0.26%) |
Feb 06, 2020 | 11.77 | 11.77 | 11.35 | 11.55 | 911,937 | -0.19(-1.63%) |
Feb 05, 2020 | 11.63 | 11.83 | 11.51 | 11.74 | 394,960 | +0.25(+2.13%) |
Feb 04, 2020 | 11.42 | 11.66 | 11.42 | 11.50 | 267,916 | +0.20(+1.76%) |
Feb 03, 2020 | 11.62 | 11.73 | 11.20 | 11.30 | 401,799 | -0.27(-2.32%) |
Jan 31, 2020 | 11.93 | 12.09 | 11.53 | 11.56 | 291,105 | -0.41(-3.39%) |
Jan 30, 2020 | 12.16 | 12.40 | 11.52 | 11.97 | 409,338 | -0.34(-2.74%) |
Jan 29, 2020 | 12.17 | 12.65 | 12.16 | 12.31 | 903,594 | +0.16(+1.32%) |
Jan 28, 2020 | 12.45 | 12.58 | 12.02 | 12.15 | 262,243 | -0.27(-2.16%) |
Jan 27, 2020 | 12.65 | 13.13 | 12.20 | 12.42 | 122,464 | -0.32(-2.53%) |
Jan 24, 2020 | 12.96 | 12.96 | 12.60 | 12.74 | 103,080 | -0.21(-1.60%) |
Jan 23, 2020 | 12.94 | 13.15 | 12.88 | 12.94 | 198,605 | -0.01(-0.06%) |
Jan 22, 2020 | 13.04 | 13.40 | 12.85 | 12.95 | 338,504 | -0.07(-0.53%) |
Jan 21, 2020 | 13.01 | 13.10 | 12.84 | 13.02 | 749,617 | -0.07(-0.53%) |
Jan 17, 2020 | 13.16 | 13.30 | 12.97 | 13.09 | 255,092 | -0.05(-0.41%) |
Jan 16, 2020 | 13.01 | 13.40 | 12.98 | 13.14 | 433,075 | +0.21(+1.60%) |
Jan 15, 2020 | 13.01 | 13.28 | 12.93 | 12.94 | 473,210 | -0.03(-0.24%) |
Jan 14, 2020 | 13.00 | 13.10 | 12.78 | 12.97 | 109,971 | +0.02(+0.18%) |
Jan 13, 2020 | 12.91 | 12.99 | 12.80 | 12.94 | 243,295 | +0.05(+0.36%) |
Jan 10, 2020 | 13.04 | 13.20 | 12.73 | 12.90 | 244,915 | -0.13(-1.00%) |
Jan 09, 2020 | 13.18 | 13.29 | 12.99 | 13.03 | 383,750 | -0.15(-1.16%) |
Jan 08, 2020 | 13.37 | 13.48 | 13.07 | 13.18 | 2,169,327 | -0.25(-1.88%) |
Jan 07, 2020 | 13.11 | 13.45 | 13.04 | 13.43 | 334,179 | -0.02(-0.11%) |
Jan 06, 2020 | 13.59 | 13.80 | 13.31 | 13.45 | 1,363,315 | -0.11(-0.79%) |
Jan 03, 2020 | 13.07 | 13.68 | 13.01 | 13.56 | 1,193,781 | +0.50(+3.81%) |
Jan 02, 2020 | 13.72 | 13.79 | 13.03 | 13.06 | 219,701 | -0.57(-4.22%) |
Dec 31, 2019 | 13.79 | 13.96 | 13.52 | 13.63 | 135,831 | -0.18(-1.28%) |
Dec 30, 2019 | 13.86 | 14.02 | 13.80 | 13.81 | 255,130 | +0.00(+0.00%) |
Dec 27, 2019 | 13.93 | 13.96 | 13.64 | 13.81 | 247,524 | -0.12(-0.83%) |
Dec 26, 2019 | 13.79 | 14.11 | 13.56 | 13.93 | 206,063 | +0.13(+0.94%) |
Dec 24, 2019 | 13.60 | 14.02 | 13.26 | 13.79 | 143,660 | +0.21(+1.52%) |
Dec 23, 2019 | 13.55 | 13.75 | 13.26 | 13.59 | 427,643 | -0.01(-0.06%) |
Dec 20, 2019 | 13.16 | 13.68 | 13.07 | 13.60 | 1,884,815 | +0.35(+2.66%) |
Dec 19, 2019 | 13.39 | 13.40 | 12.93 | 13.24 | 293,373 | -0.12(-0.92%) |
Dec 18, 2019 | 13.33 | 13.50 | 13.09 | 13.37 | 333,705 | -0.01(-0.06%) |
Dec 17, 2019 | 13.10 | 13.67 | 13.03 | 13.37 | 322,251 | +0.35(+2.66%) |
Dec 16, 2019 | 12.86 | 13.16 | 12.84 | 13.03 | 292,524 | +0.19(+1.48%) |
Dec 13, 2019 | 12.78 | 13.12 | 12.68 | 12.84 | 1,746,634 | +0.09(+0.72%) |
Dec 12, 2019 | 12.51 | 12.83 | 12.42 | 12.74 | 912,668 | +0.24(+1.90%) |
Dec 11, 2019 | 12.47 | 12.57 | 12.29 | 12.51 | 933,020 | +0.04(+0.31%) |
Dec 10, 2019 | 12.55 | 12.90 | 12.31 | 12.47 | 255,901 | -0.07(-0.55%) |
Dec 09, 2019 | 12.03 | 12.64 | 11.97 | 12.54 | 427,406 | +0.51(+4.27%) |
Dec 06, 2019 | 11.94 | 12.22 | 11.62 | 12.02 | 1,028,852 | +0.24(+2.01%) |
Dec 05, 2019 | 11.50 | 12.06 | 11.34 | 11.79 | 1,295,013 | +0.40(+3.50%) |
Dec 04, 2019 | 11.75 | 11.99 | 11.39 | 11.39 | 1,106,261 | -0.29(-2.49%) |
Dec 03, 2019 | 11.70 | 11.95 | 11.53 | 11.68 | 483,249 | -0.11(-0.91%) |
Dec 02, 2019 | 12.27 | 12.55 | 11.72 | 11.79 | 1,166,663 | -0.41(-3.33%) |
Nov 29, 2019 | 11.98 | 12.29 | 11.62 | 12.19 | 172,758 | +0.41(+3.45%) |
Nov 27, 2019 | 11.55 | 12.09 | 11.43 | 11.79 | 1,703,836 | +0.28(+2.40%) |
Nov 26, 2019 | 11.85 | 12.13 | 11.37 | 11.51 | 1,608,511 | -0.29(-2.47%) |
Nov 25, 2019 | 11.41 | 11.93 | 11.28 | 11.80 | 962,907 | +0.36(+3.15%) |
Nov 22, 2019 | 11.13 | 11.44 | 11.07 | 11.44 | 553,766 | +0.28(+2.47%) |
Nov 21, 2019 | 10.76 | 11.25 | 10.76 | 11.17 | 2,221,752 | +0.42(+3.92%) |
Nov 20, 2019 | 10.93 | 10.98 | 10.74 | 10.74 | 275,915 | -0.21(-1.89%) |
Nov 19, 2019 | 11.01 | 11.20 | 10.90 | 10.95 | 268,767 | -0.02(-0.14%) |
Nov 18, 2019 | 11.22 | 11.22 | 10.92 | 10.97 | 233,383 | -0.28(-2.45%) |
Nov 15, 2019 | 10.97 | 11.29 | 10.88 | 11.24 | 354,911 | +0.21(+1.95%) |
Nov 14, 2019 | 11.17 | 11.48 | 10.96 | 11.03 | 185,618 | -0.05(-0.48%) |
Nov 13, 2019 | 11.12 | 11.32 | 10.93 | 11.08 | 223,195 | -0.04(-0.34%) |
Nov 12, 2019 | 11.13 | 11.37 | 10.93 | 11.12 | 255,504 | +0.07(+0.61%) |
Nov 11, 2019 | 11.45 | 11.52 | 10.91 | 11.05 | 259,409 | -0.36(-3.15%) |
Nov 08, 2019 | 11.17 | 11.63 | 10.92 | 11.41 | 224,230 | +0.29(+2.63%) |
Nov 07, 2019 | 11.21 | 11.81 | 10.99 | 11.12 | 188,145 | -0.01(-0.13%) |
Nov 06, 2019 | 10.96 | 11.98 | 10.89 | 11.13 | 528,030 | +0.00(+0.00%) |
Nov 05, 2019 | 11.51 | 11.61 | 10.92 | 11.13 | 758,133 | -0.37(-3.25%) |
Nov 04, 2019 | 11.43 | 11.55 | 11.35 | 11.51 | 360,215 | +0.15(+1.32%) |
Nov 01, 2019 | 11.20 | 11.58 | 11.08 | 11.36 | 180,559 | +0.11(+1.00%) |
Oct 31, 2019 | 11.37 | 11.37 | 11.09 | 11.25 | 221,128 | -0.10(-0.86%) |
Oct 30, 2019 | 11.34 | 11.60 | 11.19 | 11.34 | 505,730 | -0.05(-0.46%) |
Oct 29, 2019 | 11.43 | 11.66 | 11.07 | 11.40 | 270,501 | -0.07(-0.65%) |
Oct 28, 2019 | 11.60 | 11.71 | 11.37 | 11.47 | 377,156 | -0.10(-0.84%) |
Oct 25, 2019 | 11.59 | 11.68 | 11.31 | 11.57 | 306,764 | -0.04(-0.32%) |
Oct 24, 2019 | 11.97 | 11.97 | 11.38 | 11.61 | 303,617 | -0.34(-2.82%) |
Oct 23, 2019 | 12.09 | 12.31 | 11.90 | 11.94 | 265,026 | -0.16(-1.36%) |
Oct 22, 2019 | 11.77 | 12.24 | 11.62 | 12.11 | 390,618 | +0.36(+3.06%) |
Oct 21, 2019 | 11.49 | 11.83 | 11.40 | 11.75 | 475,469 | +0.35(+3.09%) |
Oct 18, 2019 | 11.31 | 11.46 | 11.27 | 11.40 | 423,354 | +0.09(+0.80%) |
Oct 17, 2019 | 11.33 | 11.70 | 11.29 | 11.31 | 623,140 | -0.02(-0.13%) |
Oct 16, 2019 | 11.58 | 11.61 | 11.29 | 11.32 | 484,880 | -0.28(-2.45%) |
Oct 15, 2019 | 11.58 | 11.91 | 11.31 | 11.61 | 436,479 | -0.05(-0.45%) |
Oct 14, 2019 | 11.76 | 12.00 | 11.36 | 11.66 | 238,648 | -0.14(-1.21%) |
Oct 11, 2019 | 12.09 | 12.10 | 11.61 | 11.80 | 238,120 | -0.17(-1.44%) |
Oct 10, 2019 | 12.06 | 12.25 | 11.77 | 11.97 | 489,935 | -0.09(-0.75%) |
Oct 09, 2019 | 12.12 | 12.35 | 12.06 | 12.06 | 146,766 | -0.10(-0.86%) |
Oct 08, 2019 | 12.35 | 12.62 | 12.01 | 12.17 | 467,915 | -0.18(-1.46%) |
Oct 07, 2019 | 13.02 | 13.02 | 12.33 | 12.35 | 741,850 | -0.59(-4.57%) |
Oct 04, 2019 | 13.33 | 13.47 | 12.91 | 12.94 | 151,045 | -0.25(-1.93%) |
Oct 03, 2019 | 12.88 | 13.34 | 12.37 | 13.19 | 577,429 | +0.28(+2.14%) |
Oct 02, 2019 | 12.81 | 13.10 | 12.56 | 12.92 | 304,258 | +0.04(+0.29%) |