Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.690 | 3.690 | 3.440 | 3.510 | 30,600 | -0.14(-3.84%) |
Jul 30, 2020 | 3.830 | 3.860 | 3.530 | 3.650 | 13,338 | -0.06(-1.62%) |
Jul 29, 2020 | 3.775 | 3.775 | 3.539 | 3.710 | 12,801 | -0.01(-0.18%) |
Jul 28, 2020 | 3.690 | 4.005 | 3.600 | 3.717 | 34,247 | -0.00(-0.09%) |
Jul 27, 2020 | 3.670 | 3.930 | 3.598 | 3.720 | 17,518 | -0.10(-2.62%) |
Jul 24, 2020 | 4.000 | 4.140 | 3.700 | 3.820 | 19,400 | -0.18(-4.50%) |
Jul 23, 2020 | 3.990 | 4.180 | 3.990 | 4.000 | 14,834 | +0.01(+0.25%) |
Jul 22, 2020 | 4.260 | 4.260 | 3.990 | 3.990 | 25,900 | -0.26(-6.12%) |
Jul 21, 2020 | 4.450 | 4.480 | 4.220 | 4.250 | 11,588 | -0.05(-1.16%) |
Jul 20, 2020 | 4.480 | 4.500 | 4.300 | 4.300 | 15,916 | -0.19(-4.23%) |
Jul 17, 2020 | 4.470 | 4.850 | 4.340 | 4.490 | 12,800 | +0.14(+3.22%) |
Jul 16, 2020 | 4.680 | 4.680 | 4.340 | 4.350 | 11,735 | -0.31(-6.65%) |
Jul 15, 2020 | 4.380 | 4.660 | 4.380 | 4.660 | 16,175 | +0.30(+6.88%) |
Jul 14, 2020 | 4.400 | 4.530 | 4.332 | 4.360 | 7,553 | -0.08(-1.80%) |
Jul 13, 2020 | 4.620 | 4.685 | 4.440 | 4.440 | 10,231 | -0.23(-4.93%) |
Jul 10, 2020 | 4.644 | 4.683 | 4.550 | 4.670 | 12,800 | -0.02(-0.43%) |
Jul 09, 2020 | 4.800 | 4.800 | 4.600 | 4.690 | 8,221 | +0.09(+1.96%) |
Jul 08, 2020 | 4.590 | 4.655 | 4.590 | 4.600 | 9,369 | -0.07(-1.50%) |
Jul 07, 2020 | 4.500 | 4.846 | 4.401 | 4.670 | 33,860 | +0.28(+6.38%) |
Jul 06, 2020 | 4.640 | 4.690 | 4.390 | 4.390 | 9,056 | -0.12(-2.66%) |
Jul 02, 2020 | 4.430 | 4.560 | 4.430 | 4.510 | 11,500 | -0.08(-1.74%) |
Jul 01, 2020 | 4.580 | 4.630 | 4.390 | 4.590 | 17,675 | +0.01(+0.22%) |
Jun 30, 2020 | 4.990 | 4.990 | 4.460 | 4.580 | 21,020 | -0.18(-3.78%) |
Jun 29, 2020 | 4.820 | 4.880 | 4.690 | 4.760 | 14,687 | -0.15(-3.05%) |
Jun 26, 2020 | 4.700 | 4.910 | 4.690 | 4.910 | 14,300 | +0.11(+2.29%) |
Jun 25, 2020 | 4.800 | 4.830 | 4.770 | 4.800 | 1,487 | -0.03(-0.62%) |
Jun 24, 2020 | 4.760 | 4.870 | 4.710 | 4.830 | 12,023 | -0.14(-2.82%) |
Jun 23, 2020 | 4.900 | 4.970 | 4.760 | 4.970 | 16,901 | +0.15(+3.11%) |
Jun 22, 2020 | 5.000 | 5.010 | 4.750 | 4.820 | 7,033 | -0.17(-3.41%) |
Jun 19, 2020 | 4.960 | 4.990 | 4.900 | 4.990 | 4,900 | +0.08(+1.53%) |
Jun 18, 2020 | 4.809 | 5.100 | 4.809 | 4.915 | 6,411 | +0.07(+1.34%) |
Jun 17, 2020 | 5.050 | 5.125 | 4.800 | 4.850 | 20,380 | -0.25(-4.90%) |
Jun 16, 2020 | 5.020 | 5.300 | 4.980 | 5.100 | 33,622 | +0.38(+8.05%) |
Jun 15, 2020 | 4.680 | 5.125 | 4.560 | 4.720 | 16,556 | +0.02(+0.42%) |
Jun 12, 2020 | 4.990 | 5.070 | 4.610 | 4.700 | 19,800 | +0.05(+1.08%) |
Jun 11, 2020 | 5.410 | 5.450 | 4.500 | 4.650 | 49,904 | -0.85(-15.46%) |
Jun 10, 2020 | 6.270 | 6.270 | 5.350 | 5.500 | 36,986 | -0.27(-4.68%) |
Jun 09, 2020 | 5.450 | 6.150 | 5.430 | 5.770 | 109,694 | +0.33(+6.07%) |
Jun 08, 2020 | 5.600 | 5.600 | 5.300 | 5.440 | 32,283 | +0.20(+3.82%) |
Jun 05, 2020 | 4.890 | 5.820 | 4.810 | 5.240 | 103,500 | +0.69(+15.16%) |
Jun 04, 2020 | 4.260 | 4.680 | 4.260 | 4.550 | 24,264 | +0.13(+2.94%) |
Jun 03, 2020 | 4.450 | 4.540 | 4.400 | 4.420 | 15,524 | -0.06(-1.34%) |
Jun 02, 2020 | 4.600 | 4.600 | 4.330 | 4.480 | 32,994 | +0.00(+0.00%) |
Jun 01, 2020 | 4.110 | 4.480 | 4.110 | 4.480 | 17,640 | +0.38(+9.27%) |
May 29, 2020 | 4.370 | 4.480 | 4.041 | 4.100 | 7,400 | -0.17(-3.98%) |
May 28, 2020 | 3.931 | 4.489 | 3.931 | 4.270 | 35,920 | +0.35(+8.93%) |
May 27, 2020 | 3.950 | 3.990 | 3.810 | 3.920 | 42,400 | +0.22(+5.95%) |
May 26, 2020 | 4.000 | 4.000 | 3.580 | 3.700 | 65,019 | -0.05(-1.33%) |
May 22, 2020 | 3.660 | 3.755 | 3.510 | 3.750 | 14,200 | +0.10(+2.74%) |
May 21, 2020 | 3.830 | 3.840 | 3.650 | 3.650 | 6,880 | -0.22(-5.68%) |
May 20, 2020 | 3.730 | 3.901 | 3.730 | 3.870 | 16,437 | +0.22(+6.00%) |
May 19, 2020 | 3.570 | 3.720 | 3.543 | 3.651 | 8,600 | +0.09(+2.56%) |
May 18, 2020 | 3.470 | 3.730 | 3.470 | 3.560 | 16,408 | +0.11(+3.12%) |
May 15, 2020 | 3.710 | 3.710 | 3.449 | 3.452 | 31,900 | -0.28(-7.45%) |
May 14, 2020 | 3.910 | 3.910 | 3.710 | 3.730 | 4,410 | -0.19(-4.85%) |
May 13, 2020 | 3.880 | 4.000 | 3.860 | 3.920 | 12,373 | -0.02(-0.38%) |
May 12, 2020 | 4.270 | 4.270 | 3.890 | 3.935 | 6,804 | -0.06(-1.62%) |
May 11, 2020 | 4.120 | 4.266 | 3.700 | 4.000 | 32,698 | -0.25(-5.88%) |
May 08, 2020 | 4.140 | 4.310 | 4.140 | 4.250 | 5,700 | +0.09(+2.16%) |
May 07, 2020 | 4.140 | 4.290 | 4.140 | 4.160 | 8,646 | -0.17(-3.93%) |
May 06, 2020 | 4.250 | 4.340 | 4.070 | 4.330 | 11,461 | +0.03(+0.70%) |
May 05, 2020 | 4.500 | 4.670 | 4.150 | 4.300 | 23,868 | +0.02(+0.49%) |
May 04, 2020 | 4.113 | 4.460 | 4.110 | 4.279 | 13,218 | +0.14(+3.36%) |
May 01, 2020 | 4.190 | 4.230 | 4.040 | 4.140 | 8,000 | -0.11(-2.59%) |
Apr 30, 2020 | 4.500 | 4.500 | 4.100 | 4.250 | 9,503 | -0.21(-4.71%) |
Apr 29, 2020 | 4.150 | 4.660 | 4.150 | 4.460 | 19,133 | +0.43(+10.67%) |
Apr 28, 2020 | 3.890 | 4.150 | 3.890 | 4.030 | 21,827 | +0.10(+2.54%) |
Apr 27, 2020 | 3.900 | 3.967 | 3.900 | 3.930 | 4,113 | +0.15(+3.97%) |
Apr 24, 2020 | 3.760 | 3.940 | 3.760 | 3.780 | 4,200 | -0.09(-2.33%) |
Apr 23, 2020 | 3.920 | 4.000 | 3.760 | 3.870 | 6,106 | -0.01(-0.25%) |
Apr 22, 2020 | 3.910 | 4.000 | 3.730 | 3.880 | 16,893 | -0.10(-2.52%) |
Apr 21, 2020 | 3.850 | 4.140 | 3.850 | 3.980 | 20,078 | +0.06(+1.53%) |
Apr 20, 2020 | 3.890 | 4.100 | 3.710 | 3.920 | 32,505 | +0.03(+0.77%) |
Apr 17, 2020 | 3.800 | 3.890 | 3.620 | 3.890 | 9,400 | +0.28(+7.76%) |
Apr 16, 2020 | 3.515 | 3.750 | 3.515 | 3.610 | 10,265 | -0.14(-3.73%) |
Apr 15, 2020 | 3.920 | 3.920 | 3.610 | 3.750 | 6,906 | -0.15(-3.85%) |
Apr 14, 2020 | 3.770 | 3.930 | 3.680 | 3.900 | 19,440 | +0.23(+6.27%) |
Apr 13, 2020 | 3.930 | 3.930 | 3.350 | 3.670 | 24,905 | +0.01(+0.27%) |
Apr 09, 2020 | 3.890 | 3.906 | 3.630 | 3.660 | 16,400 | +0.09(+2.52%) |
Apr 08, 2020 | 3.600 | 3.730 | 3.352 | 3.570 | 14,748 | +0.02(+0.56%) |
Apr 07, 2020 | 3.300 | 3.746 | 3.290 | 3.550 | 39,492 | +0.35(+10.94%) |
Apr 06, 2020 | 3.580 | 3.580 | 3.166 | 3.200 | 16,814 | +0.05(+1.59%) |
Apr 03, 2020 | 3.050 | 3.259 | 2.940 | 3.150 | 9,300 | +0.17(+5.70%) |
Apr 02, 2020 | 3.030 | 3.201 | 2.870 | 2.980 | 16,092 | +0.02(+0.68%) |
Apr 01, 2020 | 3.140 | 3.330 | 2.895 | 2.960 | 9,432 | -0.15(-4.82%) |
Mar 31, 2020 | 3.500 | 3.500 | 3.100 | 3.110 | 12,690 | -0.24(-7.16%) |
Mar 30, 2020 | 3.360 | 3.480 | 3.260 | 3.350 | 16,550 | -0.33(-8.97%) |
Mar 27, 2020 | 3.750 | 4.000 | 3.520 | 3.680 | 14,900 | -0.31(-7.84%) |
Mar 26, 2020 | 4.050 | 4.068 | 3.330 | 3.993 | 109,363 | +0.03(+0.84%) |
Mar 25, 2020 | 3.930 | 4.150 | 3.822 | 3.960 | 24,840 | +0.00(+0.00%) |
Mar 24, 2020 | 3.710 | 4.127 | 3.710 | 3.960 | 28,139 | +0.26(+7.03%) |
Mar 23, 2020 | 3.150 | 4.000 | 3.150 | 3.700 | 33,377 | +0.56(+17.83%) |
Mar 20, 2020 | 4.680 | 4.680 | 3.040 | 3.140 | 153,300 | -1.40(-30.76%) |
Mar 19, 2020 | 4.470 | 4.900 | 4.420 | 4.535 | 31,059 | +0.03(+0.55%) |
Mar 18, 2020 | 5.170 | 5.250 | 4.510 | 4.510 | 43,541 | -0.92(-16.94%) |
Mar 17, 2020 | 6.618 | 6.618 | 5.100 | 5.430 | 79,158 | -1.40(-20.50%) |
Mar 16, 2020 | 7.308 | 7.308 | 6.750 | 6.830 | 24,138 | -0.71(-9.42%) |
Mar 13, 2020 | 7.640 | 8.000 | 7.140 | 7.540 | 8,000 | -0.23(-2.96%) |
Mar 12, 2020 | 7.700 | 7.918 | 7.289 | 7.770 | 10,407 | -0.69(-8.16%) |
Mar 11, 2020 | 7.810 | 8.640 | 7.810 | 8.460 | 12,738 | -0.19(-2.20%) |
Mar 10, 2020 | 8.723 | 8.920 | 8.595 | 8.650 | 6,277 | +0.00(+0.00%) |
Mar 09, 2020 | 8.600 | 9.005 | 8.587 | 8.650 | 18,188 | -0.52(-5.67%) |
Mar 06, 2020 | 9.260 | 9.610 | 8.953 | 9.170 | 22,500 | -0.60(-6.14%) |
Mar 05, 2020 | 9.870 | 9.950 | 9.770 | 9.770 | 5,650 | -0.23(-2.30%) |
Mar 04, 2020 | 9.920 | 10.00 | 9.880 | 10.00 | 4,313 | +0.16(+1.63%) |
Mar 03, 2020 | 9.580 | 9.850 | 9.500 | 9.840 | 16,993 | +0.24(+2.50%) |
Mar 02, 2020 | 9.900 | 9.900 | 9.600 | 9.600 | 11,723 | -0.38(-3.81%) |
Feb 28, 2020 | 9.650 | 9.980 | 9.540 | 9.980 | 28,600 | +0.18(+1.84%) |
Feb 27, 2020 | 9.820 | 9.950 | 9.500 | 9.800 | 19,549 | -0.10(-1.01%) |
Feb 26, 2020 | 10.60 | 10.60 | 9.900 | 9.900 | 14,231 | -0.73(-6.87%) |
Feb 25, 2020 | 11.00 | 11.00 | 9.910 | 10.63 | 7,888 | -0.32(-2.92%) |
Feb 24, 2020 | 11.16 | 11.16 | 10.74 | 10.95 | 14,993 | -0.30(-2.67%) |
Feb 21, 2020 | 10.98 | 11.25 | 10.96 | 11.25 | 9,800 | +0.05(+0.45%) |
Feb 20, 2020 | 11.33 | 11.33 | 11.08 | 11.20 | 9,806 | +0.03(+0.27%) |
Feb 19, 2020 | 10.87 | 11.18 | 10.87 | 11.17 | 9,878 | +0.26(+2.34%) |
Feb 18, 2020 | 10.60 | 10.99 | 10.58 | 10.91 | 7,699 | +0.00(+0.05%) |
Feb 14, 2020 | 10.40 | 11.01 | 10.40 | 10.91 | 20,300 | +0.50(+4.80%) |
Feb 13, 2020 | 10.41 | 10.57 | 10.40 | 10.41 | 7,558 | -0.16(-1.51%) |
Feb 12, 2020 | 10.47 | 10.65 | 10.47 | 10.57 | 6,502 | +0.24(+2.32%) |
Feb 11, 2020 | 10.30 | 10.53 | 10.30 | 10.33 | 9,759 | +0.07(+0.68%) |
Feb 10, 2020 | 9.890 | 10.34 | 9.890 | 10.26 | 12,849 | +0.29(+2.91%) |
Feb 07, 2020 | 10.20 | 10.22 | 9.820 | 9.970 | 32,000 | -0.29(-2.87%) |
Feb 06, 2020 | 10.60 | 10.60 | 10.25 | 10.27 | 41,139 | -0.20(-1.86%) |
Feb 05, 2020 | 10.57 | 10.59 | 10.35 | 10.46 | 15,748 | -0.14(-1.32%) |
Feb 04, 2020 | 10.65 | 10.84 | 10.55 | 10.60 | 36,604 | +0.03(+0.28%) |
Feb 03, 2020 | 10.64 | 10.64 | 10.50 | 10.57 | 13,906 | -0.08(-0.75%) |
Jan 31, 2020 | 10.65 | 10.75 | 10.46 | 10.65 | 17,600 | +0.08(+0.76%) |
Jan 30, 2020 | 10.64 | 10.70 | 10.57 | 10.57 | 7,423 | -0.12(-1.13%) |
Jan 29, 2020 | 10.71 | 10.72 | 10.65 | 10.69 | 4,079 | -0.03(-0.27%) |
Jan 28, 2020 | 10.85 | 11.00 | 10.61 | 10.72 | 23,102 | +0.13(+1.23%) |
Jan 27, 2020 | 11.00 | 11.00 | 10.59 | 10.59 | 32,180 | -0.41(-3.73%) |
Jan 24, 2020 | 11.13 | 11.14 | 11.00 | 11.00 | 5,100 | +0.00(+0.00%) |
Jan 23, 2020 | 11.06 | 11.06 | 10.40 | 11.00 | 93,055 | -0.14(-1.26%) |
Jan 22, 2020 | 11.09 | 11.15 | 10.93 | 11.14 | 7,174 | +0.15(+1.36%) |
Jan 21, 2020 | 10.76 | 10.99 | 10.76 | 10.99 | 10,063 | +0.14(+1.29%) |
Jan 17, 2020 | 10.81 | 10.85 | 10.75 | 10.85 | 12,600 | +0.05(+0.46%) |
Jan 16, 2020 | 10.75 | 10.83 | 10.73 | 10.80 | 4,512 | +0.05(+0.47%) |
Jan 15, 2020 | 10.87 | 10.88 | 10.70 | 10.75 | 4,621 | -0.17(-1.56%) |
Jan 14, 2020 | 10.90 | 11.06 | 10.90 | 10.92 | 3,685 | +0.17(+1.58%) |
Jan 13, 2020 | 10.88 | 10.88 | 10.70 | 10.75 | 1,928 | -0.27(-2.45%) |
Jan 10, 2020 | 10.90 | 11.22 | 10.86 | 11.02 | 17,200 | +0.11(+1.01%) |
Jan 09, 2020 | 10.85 | 10.91 | 10.40 | 10.91 | 20,237 | +0.11(+1.02%) |
Jan 08, 2020 | 10.75 | 10.90 | 10.72 | 10.80 | 3,740 | -0.11(-1.01%) |
Jan 07, 2020 | 10.62 | 11.06 | 10.62 | 10.91 | 12,642 | +0.11(+1.02%) |
Jan 06, 2020 | 10.70 | 10.96 | 10.55 | 10.80 | 14,771 | +0.07(+0.65%) |
Jan 03, 2020 | 10.74 | 10.85 | 10.70 | 10.73 | 2,700 | -0.17(-1.56%) |
Jan 02, 2020 | 10.87 | 10.90 | 10.78 | 10.90 | 2,602 | -0.07(-0.64%) |
Dec 31, 2019 | 10.55 | 11.20 | 10.50 | 10.97 | 26,800 | +0.42(+3.98%) |
Dec 30, 2019 | 10.50 | 10.75 | 10.41 | 10.55 | 21,543 | -0.10(-0.94%) |
Dec 27, 2019 | 10.57 | 10.80 | 10.57 | 10.65 | 8,500 | -0.14(-1.30%) |
Dec 26, 2019 | 10.79 | 10.79 | 10.50 | 10.79 | 3,596 | -0.06(-0.55%) |
Dec 24, 2019 | 10.66 | 10.90 | 10.66 | 10.85 | 10,800 | +0.05(+0.51%) |
Dec 23, 2019 | 10.87 | 10.87 | 10.52 | 10.79 | 10,524 | -0.04(-0.32%) |
Dec 20, 2019 | 10.75 | 10.97 | 10.68 | 10.83 | 26,300 | +0.02(+0.19%) |
Dec 19, 2019 | 10.91 | 11.05 | 10.81 | 10.81 | 18,909 | -0.03(-0.28%) |
Dec 18, 2019 | 10.83 | 10.87 | 10.52 | 10.84 | 16,966 | -0.03(-0.28%) |
Dec 17, 2019 | 10.86 | 11.03 | 10.81 | 10.87 | 7,072 | -0.04(-0.37%) |
Dec 16, 2019 | 11.49 | 11.49 | 10.89 | 10.91 | 3,138 | -0.32(-2.85%) |
Dec 13, 2019 | 10.74 | 11.36 | 10.74 | 11.23 | 6,200 | +0.17(+1.54%) |
Dec 12, 2019 | 10.12 | 11.38 | 10.12 | 11.06 | 6,891 | -0.07(-0.63%) |
Dec 11, 2019 | 10.54 | 11.13 | 10.40 | 11.13 | 87,842 | +0.30(+2.77%) |
Dec 10, 2019 | 10.59 | 11.08 | 10.59 | 10.83 | 7,502 | +0.13(+1.21%) |
Dec 09, 2019 | 10.54 | 10.70 | 10.26 | 10.70 | 16,300 | +0.32(+3.08%) |
Dec 06, 2019 | 10.55 | 10.76 | 10.38 | 10.38 | 55,300 | -0.17(-1.61%) |
Dec 05, 2019 | 10.80 | 11.03 | 10.51 | 10.55 | 61,590 | -0.25(-2.31%) |
Dec 04, 2019 | 11.10 | 11.13 | 10.80 | 10.80 | 4,444 | -0.16(-1.46%) |
Dec 03, 2019 | 10.88 | 10.96 | 10.78 | 10.96 | 2,669 | -0.03(-0.24%) |
Dec 02, 2019 | 11.25 | 11.47 | 10.90 | 10.99 | 31,762 | -0.22(-2.00%) |
Nov 29, 2019 | 11.47 | 11.47 | 11.21 | 11.21 | 1,300 | +0.01(+0.09%) |
Nov 27, 2019 | 11.22 | 11.35 | 11.18 | 11.20 | 14,400 | -0.07(-0.58%) |
Nov 26, 2019 | 11.10 | 11.53 | 11.00 | 11.27 | 8,075 | +0.02(+0.18%) |
Nov 25, 2019 | 11.13 | 11.43 | 11.09 | 11.24 | 12,521 | +0.21(+1.86%) |
Nov 22, 2019 | 11.43 | 11.56 | 11.03 | 11.04 | 31,700 | -0.49(-4.25%) |
Nov 21, 2019 | 11.58 | 11.61 | 11.39 | 11.53 | 25,788 | +0.26(+2.31%) |
Nov 20, 2019 | 11.24 | 11.59 | 11.02 | 11.27 | 11,569 | -0.01(-0.09%) |
Nov 19, 2019 | 11.00 | 11.40 | 10.91 | 11.28 | 15,008 | -0.07(-0.58%) |
Nov 18, 2019 | 11.34 | 11.45 | 10.97 | 11.35 | 7,460 | -0.09(-0.82%) |
Nov 15, 2019 | 11.30 | 11.51 | 11.30 | 11.44 | 5,039 | +0.07(+0.61%) |
Nov 14, 2019 | 11.27 | 11.44 | 11.27 | 11.37 | 3,512 | -0.01(-0.09%) |
Nov 13, 2019 | 11.39 | 11.40 | 10.95 | 11.38 | 8,565 | +0.25(+2.23%) |
Nov 12, 2019 | 11.01 | 11.25 | 11.01 | 11.13 | 18,583 | +0.06(+0.54%) |
Nov 11, 2019 | 10.57 | 11.09 | 10.53 | 11.07 | 19,830 | +0.51(+4.79%) |
Nov 08, 2019 | 10.66 | 10.66 | 10.43 | 10.57 | 20,360 | -0.04(-0.37%) |
Nov 07, 2019 | 10.91 | 10.91 | 10.33 | 10.61 | 47,158 | -1.11(-9.48%) |
Nov 06, 2019 | 11.91 | 11.99 | 11.71 | 11.72 | 22,485 | -0.83(-6.64%) |
Nov 05, 2019 | 12.56 | 12.63 | 12.53 | 12.55 | 884 | +0.00(+0.00%) |
Nov 04, 2019 | 12.39 | 12.55 | 12.37 | 12.55 | 1,843 | +0.20(+1.61%) |
Nov 01, 2019 | 12.39 | 12.39 | 12.24 | 12.35 | 3,023 | +0.09(+0.73%) |
Oct 31, 2019 | 11.93 | 12.26 | 11.93 | 12.26 | 3,923 | +0.14(+1.15%) |
Oct 30, 2019 | 12.03 | 12.12 | 11.84 | 12.12 | 9,584 | +0.27(+2.26%) |
Oct 29, 2019 | 11.65 | 12.01 | 11.65 | 11.86 | 6,825 | +0.34(+2.93%) |
Oct 28, 2019 | 11.32 | 11.52 | 11.15 | 11.52 | 6,993 | +0.29(+2.56%) |
Oct 25, 2019 | 11.53 | 11.77 | 11.19 | 11.23 | 12,901 | -0.44(-3.74%) |
Oct 24, 2019 | 11.91 | 11.94 | 11.55 | 11.67 | 8,837 | -0.24(-2.00%) |
Oct 23, 2019 | 11.95 | 12.06 | 11.91 | 11.91 | 6,627 | -0.12(-0.99%) |
Oct 22, 2019 | 11.98 | 12.11 | 11.94 | 12.02 | 2,467 | +0.04(+0.37%) |
Oct 21, 2019 | 11.99 | 12.04 | 11.96 | 11.98 | 3,053 | -0.06(-0.54%) |
Oct 18, 2019 | 11.97 | 12.04 | 11.97 | 12.04 | 1,814 | +0.07(+0.55%) |
Oct 17, 2019 | 11.95 | 12.10 | 11.86 | 11.98 | 26,393 | -0.09(-0.71%) |
Oct 16, 2019 | 12.00 | 12.08 | 11.94 | 12.06 | 1,602 | +0.10(+0.83%) |
Oct 15, 2019 | 12.20 | 12.20 | 11.93 | 11.97 | 9,010 | -0.14(-1.19%) |
Oct 14, 2019 | 12.11 | 12.11 | 12.11 | 12.11 | 1,258 | -0.10(-0.81%) |
Oct 11, 2019 | 12.10 | 12.21 | 12.10 | 12.21 | 5,140 | +0.10(+0.86%) |
Oct 10, 2019 | 11.91 | 12.18 | 11.91 | 12.10 | 27,573 | +0.19(+1.58%) |
Oct 09, 2019 | 11.92 | 12.13 | 11.91 | 11.92 | 4,498 | -0.23(-1.88%) |
Oct 08, 2019 | 11.96 | 12.15 | 11.92 | 12.14 | 19,562 | +0.00(+0.00%) |
Oct 07, 2019 | 11.58 | 12.15 | 11.58 | 12.14 | 15,579 | -0.09(-0.73%) |
Oct 04, 2019 | 12.11 | 12.27 | 12.05 | 12.23 | 3,023 | +0.18(+1.48%) |
Oct 03, 2019 | 12.30 | 12.30 | 12.00 | 12.05 | 10,169 | +0.09(+0.75%) |
Oct 02, 2019 | 12.08 | 12.10 | 11.97 | 11.97 | 8,498 | -0.09(-0.74%) |
Oct 01, 2019 | 12.05 | 12.05 | 12.05 | 253 | +0.00(+0.00%) | |
Sep 30, 2019 | 12.20 | 12.20 | 11.99 | 12.05 | 3,566 | +0.05(+0.41%) |
Sep 27, 2019 | 12.06 | 12.19 | 11.99 | 12.00 | 10,381 | -0.34(-2.73%) |
Sep 26, 2019 | 12.01 | 12.34 | 12.00 | 12.34 | 3,375 | +0.34(+2.81%) |
Sep 25, 2019 | 12.05 | 12.14 | 12.00 | 12.00 | 5,008 | -0.06(-0.49%) |
Sep 24, 2019 | 12.10 | 12.23 | 11.99 | 12.06 | 5,697 | -0.14(-1.14%) |
Sep 23, 2019 | 12.49 | 12.58 | 12.20 | 12.20 | 6,166 | -0.37(-2.92%) |
Sep 20, 2019 | 11.99 | 12.65 | 11.91 | 12.57 | 18,949 | +0.62(+5.19%) |
Sep 19, 2019 | 11.91 | 12.01 | 11.87 | 11.95 | 7,084 | +0.25(+2.16%) |
Sep 18, 2019 | 11.54 | 11.90 | 11.54 | 11.70 | 3,769 | -0.22(-1.83%) |
Sep 17, 2019 | 11.61 | 11.92 | 11.55 | 11.92 | 6,709 | +0.34(+2.91%) |
Sep 16, 2019 | 11.95 | 12.11 | 11.58 | 11.58 | 6,020 | -0.24(-2.02%) |
Sep 13, 2019 | 11.69 | 11.90 | 11.60 | 11.82 | 12,901 | +0.01(+0.04%) |
Sep 12, 2019 | 11.85 | 12.22 | 11.67 | 11.81 | 14,259 | -0.19(-1.61%) |
Sep 11, 2019 | 12.16 | 12.16 | 11.94 | 12.00 | 2,696 | -0.07(-0.57%) |
Sep 10, 2019 | 11.96 | 12.30 | 11.57 | 12.07 | 5,078 | +0.35(+2.96%) |
Sep 09, 2019 | 11.86 | 12.05 | 11.73 | 11.73 | 4,957 | -0.01(-0.05%) |
Sep 06, 2019 | 11.65 | 11.86 | 11.65 | 11.73 | 4,535 | -0.12(-1.04%) |
Sep 05, 2019 | 11.86 | 11.90 | 11.86 | 11.86 | 9,116 | +0.01(+0.08%) |
Sep 04, 2019 | 11.65 | 11.92 | 11.65 | 11.85 | 4,656 | +0.09(+0.77%) |
Sep 03, 2019 | 11.51 | 11.88 | 11.51 | 11.76 | 14,001 | +0.02(+0.17%) |
Aug 30, 2019 | 11.62 | 11.76 | 11.62 | 11.74 | 3,930 | +0.14(+1.20%) |
Aug 29, 2019 | 11.56 | 11.72 | 11.54 | 11.60 | 9,752 | -0.08(-0.72%) |
Aug 28, 2019 | 11.69 | 11.92 | 11.55 | 11.68 | 8,762 | -0.12(-1.05%) |
Aug 27, 2019 | 11.65 | 11.98 | 11.55 | 11.81 | 2,981 | +0.10(+0.85%) |
Aug 26, 2019 | 11.52 | 11.78 | 11.52 | 11.71 | 4,685 | +0.12(+1.05%) |
Aug 23, 2019 | 11.51 | 11.70 | 11.51 | 11.59 | 4,938 | +0.05(+0.41%) |
Aug 22, 2019 | 11.64 | 11.64 | 11.54 | 11.54 | 2,214 | -0.21(-1.77%) |
Aug 21, 2019 | 11.59 | 11.75 | 11.59 | 11.75 | 7,595 | -0.01(-0.08%) |
Aug 20, 2019 | 11.55 | 11.77 | 11.52 | 11.76 | 7,238 | -0.12(-1.00%) |
Aug 19, 2019 | 11.74 | 12.04 | 11.74 | 11.88 | 9,016 | +0.06(+0.50%) |
Aug 16, 2019 | 11.91 | 11.91 | 11.81 | 11.82 | 2,132 | -0.14(-1.15%) |
Aug 15, 2019 | 11.42 | 11.95 | 11.33 | 11.95 | 10,885 | +0.43(+3.76%) |
Aug 14, 2019 | 11.43 | 11.55 | 11.43 | 11.52 | 6,815 | -0.03(-0.26%) |
Aug 13, 2019 | 11.57 | 11.84 | 11.47 | 11.55 | 9,214 | +0.04(+0.34%) |
Aug 12, 2019 | 11.40 | 11.62 | 11.37 | 11.51 | 14,264 | -0.19(-1.60%) |
Aug 09, 2019 | 11.82 | 11.82 | 11.49 | 11.70 | 8,327 | -0.12(-1.00%) |
Aug 08, 2019 | 11.30 | 12.06 | 10.49 | 11.82 | 70,124 | +0.00(+0.00%) |
Aug 07, 2019 | 12.28 | 12.32 | 11.56 | 11.82 | 47,821 | -0.62(-4.99%) |
Aug 06, 2019 | 12.54 | 12.60 | 12.25 | 12.44 | 25,188 | -0.17(-1.33%) |
Aug 05, 2019 | 12.52 | 12.75 | 12.21 | 12.60 | 27,230 | +0.09(+0.71%) |
Aug 02, 2019 | 12.48 | 12.57 | 12.21 | 12.52 | 24,474 | +0.17(+1.36%) |