Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 8.720 | 9.140 | 8.720 | 8.840 | 13,421 | +0.00(+0.00%) |
Sep 29, 2020 | 8.720 | 8.840 | 8.600 | 8.840 | 6,763 | +0.08(+0.91%) |
Sep 28, 2020 | 8.840 | 9.120 | 8.520 | 8.760 | 10,497 | -0.12(-1.35%) |
Sep 25, 2020 | 8.920 | 9.280 | 8.640 | 8.880 | 13,300 | -0.20(-2.20%) |
Sep 24, 2020 | 8.880 | 9.200 | 8.800 | 9.080 | 4,454 | +0.08(+0.89%) |
Sep 23, 2020 | 9.200 | 9.200 | 8.760 | 9.000 | 33,482 | -0.32(-3.43%) |
Sep 22, 2020 | 9.520 | 9.560 | 9.160 | 9.320 | 35,278 | -0.08(-0.85%) |
Sep 21, 2020 | 9.920 | 10.16 | 9.400 | 9.400 | 75,950 | -1.04(-9.96%) |
Sep 18, 2020 | 9.800 | 10.68 | 9.800 | 10.44 | 48,600 | +0.52(+5.24%) |
Sep 17, 2020 | 9.400 | 10.08 | 9.320 | 9.920 | 61,621 | +0.64(+6.90%) |
Sep 16, 2020 | 9.560 | 9.560 | 9.160 | 9.280 | 38,124 | -0.08(-0.85%) |
Sep 15, 2020 | 9.560 | 9.840 | 9.280 | 9.360 | 44,131 | -0.20(-2.09%) |
Sep 14, 2020 | 9.480 | 9.600 | 9.360 | 9.560 | 76,314 | -0.24(-2.45%) |
Sep 11, 2020 | 10.48 | 10.68 | 9.714 | 9.800 | 36,250 | -0.56(-5.41%) |
Sep 10, 2020 | 10.56 | 10.88 | 10.12 | 10.36 | 118,980 | +0.56(+5.71%) |
Sep 09, 2020 | 9.560 | 10.00 | 9.440 | 9.800 | 22,301 | +0.20(+2.08%) |
Sep 08, 2020 | 9.640 | 9.920 | 9.480 | 9.600 | 9,316 | -0.20(-2.04%) |
Sep 04, 2020 | 10.20 | 10.20 | 9.200 | 9.800 | 23,200 | -0.44(-4.30%) |
Sep 03, 2020 | 10.40 | 10.64 | 9.880 | 10.24 | 31,488 | -0.24(-2.29%) |
Sep 02, 2020 | 10.72 | 10.72 | 10.12 | 10.48 | 36,380 | +0.00(+0.00%) |
Sep 01, 2020 | 10.40 | 10.48 | 10.20 | 10.48 | 8,811 | +0.08(+0.77%) |
Aug 31, 2020 | 10.20 | 10.40 | 10.08 | 10.40 | 12,811 | +0.16(+1.56%) |
Aug 28, 2020 | 10.04 | 10.36 | 9.960 | 10.24 | 9,750 | +0.12(+1.19%) |
Aug 27, 2020 | 10.24 | 10.28 | 9.800 | 10.12 | 39,417 | -0.16(-1.56%) |
Aug 26, 2020 | 10.72 | 10.96 | 10.16 | 10.28 | 14,825 | -0.28(-2.65%) |
Aug 25, 2020 | 10.44 | 10.64 | 10.08 | 10.56 | 27,206 | +0.12(+1.15%) |
Aug 24, 2020 | 10.64 | 11.16 | 10.40 | 10.44 | 47,970 | -0.28(-2.61%) |
Aug 21, 2020 | 10.92 | 10.92 | 10.36 | 10.72 | 27,875 | -0.32(-2.90%) |
Aug 20, 2020 | 11.80 | 11.80 | 10.96 | 11.04 | 23,771 | -0.64(-5.48%) |
Aug 19, 2020 | 11.16 | 12.08 | 10.96 | 11.68 | 70,677 | +0.60(+5.42%) |
Aug 18, 2020 | 10.52 | 11.16 | 10.52 | 11.08 | 21,596 | +0.52(+4.92%) |
Aug 17, 2020 | 10.88 | 10.88 | 10.52 | 10.56 | 8,373 | -0.24(-2.22%) |
Aug 14, 2020 | 10.68 | 10.84 | 10.52 | 10.80 | 10,375 | -0.12(-1.10%) |
Aug 13, 2020 | 11.20 | 11.20 | 10.68 | 10.92 | 30,250 | +0.00(+0.00%) |
Aug 12, 2020 | 10.60 | 10.92 | 10.60 | 10.92 | 18,249 | +0.36(+3.41%) |
Aug 11, 2020 | 10.28 | 11.20 | 10.20 | 10.56 | 51,021 | +0.20(+1.93%) |
Aug 10, 2020 | 9.800 | 10.36 | 9.800 | 10.36 | 26,347 | +0.56(+5.71%) |
Aug 07, 2020 | 9.440 | 9.800 | 9.400 | 9.800 | 7,475 | +0.16(+1.66%) |
Aug 06, 2020 | 9.680 | 9.800 | 9.600 | 9.640 | 8,705 | -0.04(-0.41%) |
Aug 05, 2020 | 9.640 | 9.800 | 9.520 | 9.680 | 9,156 | -0.08(-0.82%) |
Aug 04, 2020 | 9.600 | 9.920 | 9.520 | 9.760 | 24,623 | +0.36(+3.83%) |
Aug 03, 2020 | 9.560 | 9.680 | 9.360 | 9.400 | 15,586 | -0.28(-2.89%) |
Jul 31, 2020 | 9.840 | 9.880 | 9.580 | 9.680 | 12,700 | -0.28(-2.81%) |
Jul 30, 2020 | 9.640 | 10.00 | 9.360 | 9.960 | 23,341 | +0.20(+2.05%) |
Jul 29, 2020 | 9.800 | 9.960 | 9.440 | 9.760 | 28,691 | -0.08(-0.81%) |
Jul 28, 2020 | 9.880 | 10.20 | 9.720 | 9.840 | 54,973 | -0.20(-1.99%) |
Jul 27, 2020 | 9.680 | 10.16 | 9.400 | 10.04 | 102,120 | +0.04(+0.40%) |
Jul 24, 2020 | 10.76 | 11.24 | 9.360 | 10.00 | 907,375 | +1.08(+12.11%) |
Jul 23, 2020 | 9.040 | 9.280 | 8.880 | 8.920 | 354,176 | -0.12(-1.33%) |
Jul 22, 2020 | 9.000 | 9.320 | 8.840 | 9.040 | 45,255 | +0.04(+0.44%) |
Jul 21, 2020 | 8.960 | 9.240 | 8.880 | 9.000 | 26,717 | +0.00(+0.00%) |
Jul 20, 2020 | 9.080 | 9.080 | 8.720 | 9.000 | 19,895 | +0.12(+1.35%) |
Jul 17, 2020 | 8.720 | 9.160 | 8.700 | 8.880 | 23,625 | +0.12(+1.37%) |
Jul 16, 2020 | 8.864 | 8.896 | 8.400 | 8.760 | 16,743 | +0.12(+1.39%) |
Jul 15, 2020 | 8.560 | 9.183 | 8.520 | 8.640 | 41,506 | -0.16(-1.82%) |
Jul 14, 2020 | 9.200 | 9.200 | 8.520 | 8.800 | 12,461 | +0.08(+0.92%) |
Jul 13, 2020 | 9.280 | 9.280 | 8.680 | 8.720 | 19,326 | -0.44(-4.80%) |
Jul 10, 2020 | 9.360 | 9.360 | 8.800 | 9.160 | 15,625 | +0.08(+0.88%) |
Jul 09, 2020 | 8.960 | 9.280 | 8.640 | 9.080 | 21,953 | +0.24(+2.71%) |
Jul 08, 2020 | 8.160 | 9.000 | 8.160 | 8.840 | 25,867 | +0.60(+7.28%) |
Jul 07, 2020 | 8.240 | 8.400 | 7.800 | 8.240 | 21,711 | +0.08(+0.98%) |
Jul 06, 2020 | 8.640 | 8.640 | 7.920 | 8.160 | 35,405 | +0.28(+3.55%) |
Jul 02, 2020 | 8.040 | 8.160 | 7.720 | 7.880 | 13,975 | +0.04(+0.51%) |
Jul 01, 2020 | 8.000 | 8.280 | 7.760 | 7.840 | 12,203 | -0.20(-2.49%) |
Jun 30, 2020 | 8.000 | 8.320 | 7.960 | 8.040 | 9,959 | +0.04(+0.50%) |
Jun 29, 2020 | 8.440 | 8.680 | 8.000 | 8.000 | 16,198 | -0.40(-4.76%) |
Jun 26, 2020 | 8.760 | 8.760 | 8.040 | 8.400 | 36,675 | -0.44(-4.98%) |
Jun 25, 2020 | 8.920 | 9.360 | 8.800 | 8.840 | 24,122 | -0.48(-5.15%) |
Jun 24, 2020 | 9.280 | 9.520 | 8.680 | 9.320 | 54,502 | -0.08(-0.85%) |
Jun 23, 2020 | 8.960 | 9.920 | 8.480 | 9.400 | 228,148 | +0.44(+4.91%) |
Jun 22, 2020 | 9.680 | 11.00 | 8.520 | 8.960 | 1,758,644 | +1.48(+19.79%) |
Jun 19, 2020 | 7.920 | 8.000 | 7.480 | 7.480 | 22,925 | -0.16(-2.09%) |
Jun 18, 2020 | 7.600 | 7.720 | 7.480 | 7.640 | 10,021 | +0.04(+0.47%) |
Jun 17, 2020 | 7.720 | 7.760 | 7.480 | 7.604 | 9,572 | -0.14(-1.76%) |
Jun 16, 2020 | 7.680 | 7.960 | 7.452 | 7.740 | 14,060 | +0.14(+1.84%) |
Jun 15, 2020 | 7.240 | 7.640 | 7.120 | 7.600 | 10,101 | +0.16(+2.15%) |
Jun 12, 2020 | 7.960 | 7.960 | 7.040 | 7.440 | 15,675 | +0.16(+2.20%) |
Jun 11, 2020 | 7.560 | 7.800 | 7.058 | 7.280 | 33,633 | -0.44(-5.70%) |
Jun 10, 2020 | 7.920 | 8.080 | 7.600 | 7.720 | 12,433 | -0.08(-1.03%) |
Jun 09, 2020 | 8.000 | 8.240 | 7.600 | 7.800 | 22,591 | -0.48(-5.80%) |
Jun 08, 2020 | 7.080 | 8.360 | 7.080 | 8.280 | 40,081 | +1.24(+17.61%) |
Jun 05, 2020 | 7.040 | 7.240 | 6.920 | 7.040 | 40,550 | +0.20(+2.92%) |
Jun 04, 2020 | 7.040 | 7.086 | 6.840 | 6.840 | 42,655 | -0.16(-2.29%) |
Jun 03, 2020 | 7.440 | 7.440 | 7.000 | 7.000 | 25,286 | -0.26(-3.58%) |
Jun 02, 2020 | 6.720 | 7.400 | 6.720 | 7.260 | 44,905 | +0.38(+5.52%) |
Jun 01, 2020 | 7.360 | 7.360 | 6.760 | 6.880 | 26,915 | -0.32(-4.44%) |
May 29, 2020 | 8.200 | 8.200 | 7.160 | 7.200 | 67,225 | -0.88(-10.89%) |
May 28, 2020 | 8.160 | 8.320 | 7.960 | 8.080 | 19,080 | -0.20(-2.42%) |
May 27, 2020 | 8.080 | 8.356 | 8.000 | 8.280 | 15,186 | +0.08(+0.98%) |
May 26, 2020 | 8.240 | 8.728 | 8.200 | 8.200 | 21,438 | -0.08(-0.97%) |
May 22, 2020 | 8.600 | 8.600 | 8.200 | 8.280 | 18,300 | -0.20(-2.36%) |
May 21, 2020 | 8.360 | 8.560 | 8.040 | 8.480 | 6,330 | +0.28(+3.41%) |
May 20, 2020 | 8.280 | 8.518 | 8.120 | 8.200 | 14,630 | +0.16(+1.99%) |
May 19, 2020 | 8.600 | 8.680 | 8.000 | 8.040 | 36,803 | -0.72(-8.22%) |
May 18, 2020 | 8.320 | 8.960 | 8.000 | 8.760 | 12,262 | +0.44(+5.29%) |
May 15, 2020 | 9.600 | 9.600 | 7.840 | 8.320 | 73,300 | -0.16(-1.89%) |
May 14, 2020 | 8.040 | 8.520 | 8.000 | 8.480 | 10,184 | +0.20(+2.42%) |
May 13, 2020 | 9.440 | 9.440 | 8.160 | 8.280 | 25,150 | -1.00(-10.78%) |
May 12, 2020 | 8.960 | 9.680 | 8.960 | 9.280 | 7,927 | -0.04(-0.43%) |
May 11, 2020 | 9.640 | 9.840 | 8.960 | 9.320 | 22,006 | -0.24(-2.51%) |
May 08, 2020 | 8.960 | 9.680 | 8.960 | 9.560 | 12,650 | +0.52(+5.75%) |
May 07, 2020 | 9.440 | 9.440 | 8.800 | 9.040 | 23,027 | -0.32(-3.42%) |
May 06, 2020 | 9.640 | 9.960 | 9.120 | 9.360 | 7,591 | -0.28(-2.90%) |
May 05, 2020 | 10.52 | 10.52 | 9.600 | 9.640 | 16,377 | +0.12(+1.26%) |
May 04, 2020 | 9.160 | 9.800 | 9.000 | 9.520 | 15,319 | +0.08(+0.85%) |
May 01, 2020 | 10.04 | 10.24 | 9.280 | 9.440 | 17,175 | -0.56(-5.60%) |
Apr 30, 2020 | 10.40 | 10.40 | 9.760 | 10.00 | 13,261 | -0.16(-1.57%) |
Apr 29, 2020 | 10.00 | 10.60 | 10.00 | 10.16 | 10,357 | +0.16(+1.60%) |
Apr 28, 2020 | 10.61 | 10.61 | 9.947 | 10.00 | 24,629 | -0.60(-5.66%) |
Apr 27, 2020 | 11.60 | 11.60 | 10.56 | 10.60 | 22,396 | -0.08(-0.75%) |
Apr 24, 2020 | 11.28 | 11.64 | 10.32 | 10.68 | 23,275 | -0.74(-6.48%) |
Apr 23, 2020 | 11.56 | 11.84 | 11.00 | 11.42 | 26,908 | +0.34(+3.07%) |
Apr 22, 2020 | 10.68 | 11.60 | 10.36 | 11.08 | 44,464 | +0.76(+7.36%) |
Apr 21, 2020 | 9.800 | 10.60 | 9.487 | 10.32 | 32,990 | +0.80(+8.40%) |
Apr 20, 2020 | 8.480 | 10.28 | 8.480 | 9.520 | 91,881 | +1.08(+12.80%) |
Apr 17, 2020 | 8.440 | 8.920 | 8.200 | 8.440 | 14,350 | +0.24(+2.93%) |
Apr 16, 2020 | 8.040 | 8.280 | 7.800 | 8.200 | 8,320 | +0.52(+6.77%) |
Apr 15, 2020 | 8.200 | 8.560 | 7.560 | 7.680 | 16,806 | -0.44(-5.42%) |
Apr 14, 2020 | 7.760 | 8.600 | 7.480 | 8.120 | 32,251 | +0.86(+11.85%) |
Apr 13, 2020 | 7.000 | 7.600 | 6.720 | 7.260 | 20,832 | +0.38(+5.52%) |
Apr 09, 2020 | 6.920 | 6.960 | 6.520 | 6.880 | 48,600 | +0.24(+3.61%) |
Apr 08, 2020 | 7.002 | 7.002 | 6.600 | 6.640 | 24,651 | +0.24(+3.75%) |
Apr 07, 2020 | 7.000 | 7.080 | 6.400 | 6.400 | 32,359 | -0.32(-4.76%) |
Apr 06, 2020 | 6.720 | 7.240 | 6.680 | 6.720 | 22,049 | +0.04(+0.60%) |
Apr 03, 2020 | 7.160 | 7.177 | 6.480 | 6.680 | 11,500 | -0.36(-5.11%) |
Apr 02, 2020 | 6.440 | 7.120 | 6.400 | 7.040 | 24,131 | +0.72(+11.39%) |
Apr 01, 2020 | 6.360 | 6.920 | 6.240 | 6.320 | 15,001 | -0.08(-1.25%) |
Mar 31, 2020 | 6.040 | 6.800 | 6.040 | 6.400 | 29,280 | +0.12(+1.91%) |
Mar 30, 2020 | 6.920 | 6.920 | 5.720 | 6.280 | 29,294 | +0.16(+2.61%) |
Mar 27, 2020 | 6.280 | 6.640 | 5.800 | 6.120 | 22,800 | -0.32(-4.97%) |
Mar 26, 2020 | 6.680 | 6.960 | 6.280 | 6.440 | 41,500 | +0.00(+0.00%) |
Mar 25, 2020 | 6.640 | 7.040 | 6.440 | 6.440 | 30,662 | -0.40(-5.85%) |
Mar 24, 2020 | 7.400 | 7.400 | 6.400 | 6.840 | 34,046 | +0.28(+4.27%) |
Mar 23, 2020 | 6.800 | 6.880 | 6.000 | 6.560 | 27,124 | +0.16(+2.50%) |
Mar 20, 2020 | 6.560 | 7.560 | 6.240 | 6.400 | 41,900 | +0.24(+3.90%) |
Mar 19, 2020 | 5.720 | 6.640 | 5.600 | 6.160 | 21,513 | +0.44(+7.69%) |
Mar 18, 2020 | 6.960 | 7.160 | 5.320 | 5.720 | 25,876 | -1.20(-17.34%) |
Mar 17, 2020 | 6.960 | 7.480 | 6.480 | 6.920 | 22,889 | -0.04(-0.57%) |
Mar 16, 2020 | 7.240 | 8.160 | 6.400 | 6.960 | 25,889 | -1.52(-17.92%) |
Mar 13, 2020 | 7.640 | 8.920 | 6.840 | 8.480 | 85,775 | +1.88(+28.48%) |
Mar 12, 2020 | 8.240 | 8.400 | 6.520 | 6.600 | 89,673 | -2.16(-24.66%) |
Mar 11, 2020 | 9.400 | 9.400 | 8.200 | 8.760 | 61,823 | -0.56(-6.01%) |
Mar 10, 2020 | 10.20 | 10.40 | 9.120 | 9.320 | 25,314 | -0.88(-8.63%) |
Mar 09, 2020 | 11.24 | 11.24 | 9.320 | 10.20 | 28,025 | -1.44(-12.37%) |
Mar 06, 2020 | 11.92 | 12.40 | 11.08 | 11.64 | 17,450 | -0.72(-5.83%) |
Mar 05, 2020 | 12.84 | 12.96 | 12.05 | 12.36 | 15,965 | -0.48(-3.74%) |
Mar 04, 2020 | 11.88 | 12.84 | 11.20 | 12.84 | 41,420 | +1.52(+13.43%) |
Mar 03, 2020 | 9.680 | 11.32 | 9.600 | 11.32 | 48,015 | +1.70(+17.67%) |
Mar 02, 2020 | 9.480 | 9.680 | 8.880 | 9.620 | 24,714 | -0.02(-0.21%) |
Feb 28, 2020 | 9.640 | 9.640 | 8.600 | 9.640 | 17,300 | +0.24(+2.55%) |
Feb 27, 2020 | 9.080 | 9.600 | 8.360 | 9.400 | 49,753 | -0.28(-2.89%) |
Feb 26, 2020 | 10.00 | 10.10 | 9.480 | 9.680 | 15,423 | +0.02(+0.21%) |
Feb 25, 2020 | 10.12 | 10.12 | 9.440 | 9.660 | 35,839 | -0.14(-1.43%) |
Feb 24, 2020 | 10.60 | 10.60 | 9.640 | 9.800 | 38,191 | -0.96(-8.92%) |
Feb 21, 2020 | 10.77 | 11.14 | 10.60 | 10.76 | 27,150 | -0.08(-0.74%) |
Feb 20, 2020 | 10.96 | 10.96 | 10.68 | 10.84 | 7,312 | -0.14(-1.28%) |
Feb 19, 2020 | 11.16 | 11.16 | 10.96 | 10.98 | 7,653 | +0.02(+0.18%) |
Feb 18, 2020 | 11.28 | 11.36 | 10.88 | 10.96 | 7,682 | -0.20(-1.79%) |
Feb 14, 2020 | 10.96 | 11.32 | 10.88 | 11.16 | 14,525 | +0.24(+2.20%) |
Feb 13, 2020 | 11.28 | 11.28 | 10.56 | 10.92 | 4,311 | -0.36(-3.19%) |
Feb 12, 2020 | 11.12 | 11.28 | 10.91 | 11.28 | 2,433 | +0.08(+0.71%) |
Feb 11, 2020 | 11.04 | 11.56 | 10.96 | 11.20 | 7,935 | +0.08(+0.72%) |
Feb 10, 2020 | 11.32 | 11.32 | 10.88 | 11.12 | 4,578 | -0.32(-2.80%) |
Feb 07, 2020 | 11.36 | 11.60 | 11.04 | 11.44 | 9,600 | +0.16(+1.42%) |
Feb 06, 2020 | 12.00 | 12.00 | 11.28 | 11.28 | 12,901 | -0.88(-7.24%) |
Feb 05, 2020 | 11.44 | 12.36 | 11.44 | 12.16 | 40,412 | +0.82(+7.23%) |
Feb 04, 2020 | 11.08 | 11.36 | 10.60 | 11.34 | 22,436 | +0.54(+5.00%) |
Feb 03, 2020 | 10.92 | 10.92 | 10.60 | 10.80 | 10,808 | +0.08(+0.75%) |
Jan 31, 2020 | 10.89 | 10.92 | 10.72 | 10.72 | 15,100 | -0.24(-2.19%) |
Jan 30, 2020 | 11.08 | 11.32 | 10.88 | 10.96 | 8,586 | -0.28(-2.49%) |
Jan 29, 2020 | 11.56 | 11.72 | 11.04 | 11.24 | 4,580 | -0.12(-1.06%) |
Jan 28, 2020 | 11.00 | 11.48 | 11.00 | 11.36 | 9,536 | +0.32(+2.90%) |
Jan 27, 2020 | 11.04 | 11.10 | 10.80 | 11.04 | 13,089 | -0.08(-0.72%) |
Jan 24, 2020 | 11.44 | 11.64 | 11.00 | 11.12 | 23,450 | -0.28(-2.46%) |
Jan 23, 2020 | 11.44 | 11.48 | 10.88 | 11.40 | 9,971 | -0.04(-0.35%) |
Jan 22, 2020 | 10.80 | 11.72 | 10.80 | 11.44 | 30,504 | +0.52(+4.76%) |
Jan 21, 2020 | 11.32 | 11.32 | 10.88 | 10.92 | 15,746 | -0.40(-3.53%) |
Jan 17, 2020 | 11.84 | 11.84 | 11.24 | 11.32 | 12,750 | -0.40(-3.42%) |
Jan 16, 2020 | 12.20 | 12.20 | 11.52 | 11.72 | 7,620 | -0.52(-4.24%) |
Jan 15, 2020 | 11.84 | 12.32 | 11.60 | 12.24 | 8,295 | +0.60(+5.15%) |
Jan 14, 2020 | 11.48 | 11.78 | 11.28 | 11.64 | 5,523 | +0.16(+1.39%) |
Jan 13, 2020 | 11.52 | 11.52 | 11.08 | 11.48 | 12,662 | +0.40(+3.61%) |
Jan 10, 2020 | 10.40 | 11.12 | 10.40 | 11.08 | 22,100 | +0.60(+5.73%) |
Jan 09, 2020 | 10.96 | 11.16 | 10.40 | 10.48 | 34,883 | -0.60(-5.42%) |
Jan 08, 2020 | 11.36 | 11.51 | 11.06 | 11.08 | 9,765 | -0.46(-3.99%) |
Jan 07, 2020 | 11.36 | 11.88 | 11.20 | 11.54 | 14,433 | -0.06(-0.52%) |
Jan 06, 2020 | 12.08 | 12.08 | 11.60 | 11.60 | 26,620 | -0.72(-5.84%) |
Jan 03, 2020 | 12.76 | 12.76 | 12.20 | 12.32 | 18,425 | -0.60(-4.64%) |
Jan 02, 2020 | 13.24 | 13.24 | 12.36 | 12.92 | 27,039 | -0.28(-2.12%) |
Dec 31, 2019 | 11.92 | 13.28 | 11.80 | 13.20 | 71,050 | +1.32(+11.11%) |
Dec 30, 2019 | 12.08 | 12.08 | 11.56 | 11.88 | 16,047 | -0.02(-0.17%) |
Dec 27, 2019 | 11.28 | 12.00 | 10.96 | 11.90 | 56,475 | +0.68(+6.08%) |
Dec 26, 2019 | 11.00 | 11.40 | 10.84 | 11.22 | 39,174 | +0.26(+2.35%) |
Dec 24, 2019 | 11.20 | 11.20 | 10.80 | 10.96 | 24,550 | -0.18(-1.62%) |
Dec 23, 2019 | 11.04 | 11.34 | 11.00 | 11.14 | 141,919 | +0.10(+0.91%) |
Dec 20, 2019 | 11.12 | 11.56 | 10.44 | 11.04 | 199,000 | +0.04(+0.36%) |
Dec 19, 2019 | 11.00 | 11.16 | 10.68 | 11.00 | 52,223 | +0.00(+0.00%) |
Dec 18, 2019 | 11.40 | 11.66 | 11.00 | 11.00 | 36,397 | -0.40(-3.51%) |
Dec 17, 2019 | 11.48 | 11.48 | 11.00 | 11.40 | 23,527 | -0.12(-1.04%) |
Dec 16, 2019 | 12.00 | 12.24 | 11.40 | 11.52 | 25,488 | -0.64(-5.26%) |
Dec 13, 2019 | 12.24 | 12.24 | 11.84 | 12.16 | 25,575 | +0.08(+0.66%) |
Dec 12, 2019 | 11.68 | 12.24 | 11.56 | 12.08 | 22,368 | -0.12(-0.98%) |
Dec 11, 2019 | 12.52 | 12.52 | 11.76 | 12.20 | 22,498 | +0.04(+0.33%) |
Dec 10, 2019 | 12.28 | 12.48 | 12.08 | 12.16 | 20,818 | -0.10(-0.82%) |
Dec 09, 2019 | 11.68 | 12.59 | 11.68 | 12.26 | 9,663 | +0.78(+6.79%) |
Dec 06, 2019 | 11.44 | 11.56 | 11.20 | 11.48 | 20,925 | +0.16(+1.41%) |
Dec 05, 2019 | 11.56 | 11.69 | 11.24 | 11.32 | 21,786 | -0.28(-2.41%) |
Dec 04, 2019 | 11.88 | 12.16 | 11.56 | 11.60 | 30,352 | -0.40(-3.33%) |
Dec 03, 2019 | 12.16 | 12.16 | 11.68 | 12.00 | 44,275 | +0.00(+0.00%) |
Dec 02, 2019 | 13.00 | 13.04 | 11.60 | 12.00 | 61,092 | -0.64(-5.06%) |
Nov 29, 2019 | 12.40 | 12.84 | 12.36 | 12.64 | 11,250 | +0.32(+2.60%) |
Nov 27, 2019 | 12.00 | 12.52 | 11.96 | 12.32 | 53,475 | +0.52(+4.41%) |
Nov 26, 2019 | 12.00 | 12.22 | 11.60 | 11.80 | 38,467 | -0.16(-1.34%) |
Nov 25, 2019 | 12.36 | 12.44 | 11.84 | 11.96 | 34,691 | -0.32(-2.61%) |
Nov 22, 2019 | 12.84 | 12.84 | 12.28 | 12.28 | 14,250 | -0.52(-4.06%) |
Nov 21, 2019 | 13.36 | 13.36 | 12.80 | 12.80 | 18,507 | -0.56(-4.19%) |
Nov 20, 2019 | 13.72 | 13.80 | 13.16 | 13.36 | 30,156 | -0.24(-1.76%) |
Nov 19, 2019 | 13.20 | 14.04 | 13.08 | 13.60 | 29,092 | +1.00(+7.94%) |
Nov 18, 2019 | 14.40 | 14.40 | 12.60 | 12.60 | 20,200 | -1.76(-12.26%) |
Nov 15, 2019 | 14.40 | 14.52 | 14.08 | 14.36 | 15,075 | -0.16(-1.10%) |
Nov 14, 2019 | 14.88 | 15.12 | 14.52 | 14.52 | 8,271 | -0.24(-1.63%) |
Nov 13, 2019 | 15.04 | 15.22 | 14.28 | 14.76 | 10,118 | -0.80(-5.14%) |
Nov 12, 2019 | 15.68 | 15.76 | 15.20 | 15.56 | 9,493 | -0.16(-1.02%) |
Nov 11, 2019 | 15.12 | 16.29 | 15.12 | 15.72 | 14,149 | -0.08(-0.51%) |
Nov 08, 2019 | 14.32 | 15.84 | 14.32 | 15.80 | 8,550 | +1.36(+9.42%) |
Nov 07, 2019 | 14.28 | 15.28 | 13.96 | 14.44 | 15,621 | -0.08(-0.55%) |
Nov 06, 2019 | 15.28 | 15.72 | 14.48 | 14.52 | 4,785 | -1.00(-6.44%) |
Nov 05, 2019 | 15.60 | 15.83 | 15.52 | 15.52 | 6,359 | -0.24(-1.52%) |
Nov 04, 2019 | 16.08 | 16.20 | 15.68 | 15.76 | 7,968 | +0.04(+0.25%) |
Nov 01, 2019 | 15.72 | 16.22 | 15.40 | 15.72 | 5,225 | -0.16(-1.01%) |
Oct 31, 2019 | 15.96 | 16.08 | 15.80 | 15.88 | 16,589 | -0.12(-0.75%) |
Oct 30, 2019 | 15.72 | 16.08 | 15.68 | 16.00 | 16,342 | +0.04(+0.26%) |
Oct 29, 2019 | 15.48 | 16.12 | 15.48 | 15.96 | 12,886 | +0.16(+1.01%) |
Oct 28, 2019 | 15.72 | 16.00 | 15.32 | 15.80 | 12,790 | -0.20(-1.25%) |
Oct 25, 2019 | 15.88 | 16.32 | 15.60 | 16.00 | 3,000 | +0.10(+0.63%) |
Oct 24, 2019 | 16.00 | 16.80 | 15.24 | 15.90 | 10,384 | +0.02(+0.13%) |
Oct 23, 2019 | 14.76 | 16.04 | 14.56 | 15.88 | 25,235 | +1.18(+8.00%) |
Oct 22, 2019 | 15.20 | 15.40 | 14.48 | 14.70 | 13,090 | -0.42(-2.75%) |
Oct 21, 2019 | 14.28 | 15.84 | 14.11 | 15.12 | 15,546 | +0.68(+4.71%) |
Oct 18, 2019 | 13.20 | 14.64 | 13.00 | 14.44 | 29,750 | +0.76(+5.56%) |
Oct 17, 2019 | 13.88 | 14.20 | 13.56 | 13.68 | 17,380 | -0.20(-1.44%) |
Oct 16, 2019 | 14.32 | 15.16 | 13.78 | 13.88 | 25,387 | -0.76(-5.19%) |
Oct 15, 2019 | 15.20 | 15.40 | 14.36 | 14.64 | 21,898 | -0.46(-3.05%) |
Oct 14, 2019 | 14.40 | 15.10 | 13.60 | 15.10 | 22,444 | +0.30(+2.03%) |
Oct 11, 2019 | 15.16 | 15.64 | 14.80 | 14.80 | 11,375 | +0.00(+0.00%) |