Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 12.27 | 12.82 | 12.04 | 12.75 | 326,538 | +0.43(+3.49%) |
Sep 29, 2020 | 12.19 | 12.59 | 12.09 | 12.32 | 249,148 | +0.32(+2.67%) |
Sep 28, 2020 | 12.65 | 12.68 | 11.90 | 12.00 | 411,256 | -0.72(-5.66%) |
Sep 25, 2020 | 12.31 | 12.93 | 12.31 | 12.72 | 251,200 | +0.25(+2.00%) |
Sep 24, 2020 | 12.84 | 13.09 | 12.40 | 12.47 | 279,896 | -0.33(-2.58%) |
Sep 23, 2020 | 13.62 | 13.65 | 12.70 | 12.80 | 368,728 | -0.62(-4.62%) |
Sep 22, 2020 | 13.34 | 13.79 | 13.15 | 13.42 | 320,159 | -0.05(-0.37%) |
Sep 21, 2020 | 14.50 | 14.50 | 13.39 | 13.47 | 469,914 | -0.87(-6.07%) |
Sep 18, 2020 | 13.00 | 14.47 | 12.53 | 14.34 | 2,804,000 | +1.61(+12.65%) |
Sep 17, 2020 | 12.57 | 12.90 | 12.31 | 12.73 | 264,552 | -0.05(-0.39%) |
Sep 16, 2020 | 12.80 | 12.89 | 12.12 | 12.78 | 472,122 | -0.02(-0.16%) |
Sep 15, 2020 | 12.77 | 13.01 | 11.29 | 12.80 | 1,253,946 | -0.19(-1.46%) |
Sep 14, 2020 | 13.50 | 13.66 | 12.62 | 12.99 | 646,291 | -0.26(-1.96%) |
Sep 11, 2020 | 13.98 | 14.08 | 13.17 | 13.25 | 415,600 | -0.49(-3.57%) |
Sep 10, 2020 | 13.72 | 14.14 | 13.61 | 13.74 | 386,685 | -0.06(-0.43%) |
Sep 09, 2020 | 14.19 | 14.35 | 13.60 | 13.80 | 407,035 | -0.29(-2.06%) |
Sep 08, 2020 | 13.81 | 14.49 | 13.50 | 14.09 | 409,109 | +0.53(+3.91%) |
Sep 04, 2020 | 13.70 | 13.79 | 12.88 | 13.56 | 510,400 | +0.01(+0.07%) |
Sep 03, 2020 | 13.92 | 13.99 | 13.37 | 13.55 | 462,871 | -0.33(-2.38%) |
Sep 02, 2020 | 14.30 | 14.30 | 13.56 | 13.88 | 545,391 | -0.28(-1.98%) |
Sep 01, 2020 | 12.91 | 14.37 | 12.91 | 14.16 | 805,257 | +1.23(+9.51%) |
Aug 31, 2020 | 13.40 | 13.59 | 12.75 | 12.93 | 427,755 | -0.55(-4.08%) |
Aug 28, 2020 | 13.57 | 13.84 | 13.29 | 13.48 | 307,000 | -0.19(-1.39%) |
Aug 27, 2020 | 12.92 | 13.93 | 12.76 | 13.67 | 448,021 | +0.65(+4.99%) |
Aug 26, 2020 | 12.98 | 13.15 | 12.68 | 13.02 | 406,918 | +0.05(+0.39%) |
Aug 25, 2020 | 13.33 | 13.33 | 12.77 | 12.97 | 368,541 | -0.19(-1.44%) |
Aug 24, 2020 | 12.95 | 13.80 | 12.59 | 13.16 | 639,431 | +0.41(+3.22%) |
Aug 21, 2020 | 12.40 | 12.80 | 12.20 | 12.75 | 369,800 | +0.25(+2.00%) |
Aug 20, 2020 | 12.54 | 12.65 | 12.27 | 12.50 | 246,604 | +0.05(+0.40%) |
Aug 19, 2020 | 12.42 | 12.82 | 12.34 | 12.45 | 312,247 | +0.16(+1.30%) |
Aug 18, 2020 | 12.69 | 12.73 | 12.05 | 12.29 | 367,691 | -0.24(-1.92%) |
Aug 17, 2020 | 12.56 | 12.77 | 12.10 | 12.53 | 320,983 | -0.18(-1.42%) |
Aug 14, 2020 | 13.05 | 13.06 | 12.42 | 12.71 | 287,000 | -0.34(-2.61%) |
Aug 13, 2020 | 12.63 | 13.23 | 12.51 | 13.05 | 425,405 | +0.61(+4.90%) |
Aug 12, 2020 | 11.92 | 12.68 | 11.55 | 12.44 | 524,502 | +0.75(+6.42%) |
Aug 11, 2020 | 12.00 | 12.31 | 11.44 | 11.69 | 443,980 | -0.34(-2.83%) |
Aug 10, 2020 | 12.27 | 12.60 | 12.00 | 12.03 | 315,800 | -0.16(-1.31%) |
Aug 07, 2020 | 12.07 | 12.36 | 11.86 | 12.19 | 251,000 | -0.02(-0.16%) |
Aug 06, 2020 | 12.13 | 12.44 | 11.86 | 12.21 | 328,085 | -0.06(-0.49%) |
Aug 05, 2020 | 12.25 | 12.40 | 11.91 | 12.27 | 335,845 | +0.23(+1.91%) |
Aug 04, 2020 | 12.03 | 12.59 | 12.00 | 12.04 | 307,766 | -0.67(-5.27%) |
Aug 03, 2020 | 12.75 | 12.75 | 12.00 | 12.71 | 397,418 | +0.20(+1.60%) |
Jul 31, 2020 | 12.60 | 13.02 | 12.09 | 12.51 | 474,900 | +0.01(+0.08%) |
Jul 30, 2020 | 12.20 | 12.71 | 11.82 | 12.50 | 480,107 | +0.31(+2.54%) |
Jul 29, 2020 | 12.86 | 12.96 | 12.05 | 12.19 | 615,550 | -0.65(-5.06%) |
Jul 28, 2020 | 13.33 | 13.50 | 12.81 | 12.84 | 399,508 | -0.42(-3.17%) |
Jul 27, 2020 | 13.40 | 13.71 | 12.91 | 13.26 | 540,562 | -0.03(-0.23%) |
Jul 24, 2020 | 13.25 | 13.98 | 12.51 | 13.29 | 862,500 | +0.27(+2.07%) |
Jul 23, 2020 | 12.90 | 13.32 | 12.70 | 13.02 | 365,359 | -0.11(-0.84%) |
Jul 22, 2020 | 13.42 | 13.49 | 12.61 | 13.13 | 605,424 | -0.12(-0.91%) |
Jul 21, 2020 | 13.41 | 13.65 | 13.00 | 13.25 | 428,757 | -0.15(-1.12%) |
Jul 20, 2020 | 14.04 | 14.40 | 13.01 | 13.40 | 855,059 | -1.06(-7.33%) |
Jul 17, 2020 | 14.40 | 14.64 | 14.03 | 14.46 | 486,900 | +0.06(+0.42%) |
Jul 16, 2020 | 13.75 | 14.49 | 13.63 | 14.40 | 398,110 | +0.57(+4.12%) |
Jul 15, 2020 | 13.85 | 13.97 | 13.28 | 13.83 | 407,084 | -0.03(-0.22%) |
Jul 14, 2020 | 13.87 | 14.04 | 13.06 | 13.86 | 541,977 | +0.00(+0.00%) |
Jul 13, 2020 | 14.24 | 14.51 | 13.61 | 13.86 | 777,183 | -0.44(-3.08%) |
Jul 10, 2020 | 14.80 | 14.90 | 14.13 | 14.30 | 447,600 | -0.24(-1.65%) |
Jul 09, 2020 | 13.86 | 14.74 | 13.65 | 14.54 | 502,495 | +0.54(+3.86%) |
Jul 08, 2020 | 13.81 | 14.19 | 13.60 | 14.00 | 598,989 | +0.22(+1.60%) |
Jul 07, 2020 | 13.68 | 14.32 | 13.55 | 13.78 | 510,749 | -0.35(-2.48%) |
Jul 06, 2020 | 13.84 | 14.24 | 13.58 | 14.13 | 431,641 | +0.60(+4.43%) |
Jul 02, 2020 | 14.47 | 14.49 | 12.91 | 13.53 | 1,279,700 | -0.83(-5.78%) |
Jul 01, 2020 | 14.75 | 15.10 | 14.03 | 14.36 | 631,173 | -0.56(-3.75%) |
Jun 30, 2020 | 15.05 | 15.61 | 14.71 | 14.92 | 1,012,304 | -0.81(-5.15%) |
Jun 29, 2020 | 15.20 | 16.41 | 15.09 | 15.73 | 838,620 | +0.49(+3.22%) |
Jun 26, 2020 | 15.33 | 16.09 | 14.79 | 15.24 | 1,062,800 | -0.65(-4.09%) |
Jun 25, 2020 | 17.00 | 17.10 | 15.25 | 15.89 | 1,092,618 | -0.89(-5.30%) |
Jun 24, 2020 | 15.10 | 17.10 | 14.94 | 16.78 | 2,370,506 | +1.76(+11.72%) |
Jun 23, 2020 | 15.25 | 15.79 | 14.51 | 15.02 | 847,342 | -0.02(-0.13%) |
Jun 22, 2020 | 13.71 | 15.15 | 13.40 | 15.04 | 882,643 | +1.40(+10.26%) |
Jun 19, 2020 | 13.81 | 14.45 | 13.42 | 13.64 | 3,112,400 | -0.35(-2.50%) |
Jun 18, 2020 | 14.48 | 14.70 | 13.82 | 13.99 | 400,463 | -0.30(-2.10%) |
Jun 17, 2020 | 14.00 | 14.42 | 13.79 | 14.29 | 377,649 | +0.32(+2.29%) |
Jun 16, 2020 | 13.47 | 13.97 | 13.00 | 13.97 | 417,994 | +1.00(+7.71%) |
Jun 15, 2020 | 12.78 | 13.16 | 12.12 | 12.97 | 564,096 | +0.05(+0.39%) |
Jun 12, 2020 | 13.78 | 13.92 | 12.50 | 12.92 | 539,600 | -0.22(-1.67%) |
Jun 11, 2020 | 13.51 | 14.17 | 13.11 | 13.14 | 435,983 | -0.76(-5.47%) |
Jun 10, 2020 | 14.30 | 14.69 | 13.50 | 13.90 | 521,117 | -0.24(-1.70%) |
Jun 09, 2020 | 14.65 | 14.65 | 14.01 | 14.14 | 338,638 | -0.32(-2.21%) |
Jun 08, 2020 | 14.82 | 14.82 | 13.90 | 14.46 | 611,969 | +0.26(+1.83%) |
Jun 05, 2020 | 14.00 | 14.38 | 13.68 | 14.20 | 544,600 | +0.51(+3.73%) |
Jun 04, 2020 | 13.76 | 14.20 | 13.60 | 13.69 | 257,807 | -0.18(-1.30%) |
Jun 03, 2020 | 14.89 | 14.89 | 13.66 | 13.87 | 411,206 | -0.55(-3.81%) |
Jun 02, 2020 | 13.82 | 14.51 | 13.58 | 14.42 | 396,268 | +0.43(+3.07%) |
Jun 01, 2020 | 14.24 | 14.40 | 13.65 | 13.99 | 694,576 | +0.66(+4.95%) |
May 29, 2020 | 12.08 | 13.50 | 11.86 | 13.33 | 1,099,100 | +1.25(+10.35%) |
May 28, 2020 | 12.45 | 12.75 | 11.86 | 12.08 | 1,082,712 | -0.11(-0.90%) |
May 27, 2020 | 13.40 | 13.40 | 11.82 | 12.19 | 1,446,067 | -1.39(-10.24%) |
May 26, 2020 | 14.99 | 14.99 | 13.56 | 13.58 | 733,656 | -0.41(-2.93%) |
May 22, 2020 | 14.50 | 14.72 | 13.75 | 13.99 | 558,700 | -0.41(-2.85%) |
May 21, 2020 | 14.50 | 14.79 | 13.75 | 14.40 | 550,803 | -0.07(-0.48%) |
May 20, 2020 | 15.16 | 15.66 | 14.05 | 14.47 | 1,019,537 | -0.89(-5.79%) |
May 19, 2020 | 15.45 | 15.88 | 15.23 | 15.36 | 443,303 | +0.09(+0.59%) |
May 18, 2020 | 16.16 | 16.49 | 14.81 | 15.27 | 868,204 | -0.43(-2.74%) |
May 15, 2020 | 15.02 | 16.11 | 15.02 | 15.70 | 549,200 | +0.29(+1.88%) |
May 14, 2020 | 14.78 | 15.47 | 14.10 | 15.41 | 551,731 | +0.72(+4.90%) |
May 13, 2020 | 16.00 | 16.19 | 14.50 | 14.69 | 808,675 | -1.06(-6.73%) |
May 12, 2020 | 15.45 | 16.58 | 15.11 | 15.75 | 786,105 | +0.31(+2.01%) |
May 11, 2020 | 14.59 | 15.74 | 14.05 | 15.44 | 963,091 | +0.85(+5.83%) |
May 08, 2020 | 14.00 | 14.93 | 13.55 | 14.59 | 888,100 | +0.95(+6.96%) |
May 07, 2020 | 13.94 | 14.11 | 12.76 | 13.64 | 1,118,815 | +1.10(+8.77%) |
May 06, 2020 | 14.28 | 14.28 | 12.22 | 12.54 | 1,557,836 | -1.27(-9.20%) |
May 05, 2020 | 14.83 | 15.73 | 13.58 | 13.81 | 1,326,108 | +0.01(+0.07%) |
May 04, 2020 | 17.77 | 18.00 | 13.70 | 13.80 | 2,803,705 | -2.56(-15.65%) |
May 01, 2020 | 17.03 | 17.40 | 15.50 | 16.36 | 1,093,000 | -1.24(-7.05%) |
Apr 30, 2020 | 16.55 | 17.88 | 15.40 | 17.60 | 1,263,289 | +1.17(+7.12%) |
Apr 29, 2020 | 15.48 | 16.52 | 15.06 | 16.43 | 823,601 | +1.47(+9.83%) |
Apr 28, 2020 | 16.00 | 16.23 | 14.55 | 14.96 | 789,907 | -0.22(-1.45%) |
Apr 27, 2020 | 15.00 | 16.49 | 14.90 | 15.18 | 1,227,431 | +0.66(+4.55%) |
Apr 24, 2020 | 12.67 | 15.00 | 12.38 | 14.52 | 1,668,500 | +2.19(+17.76%) |
Apr 23, 2020 | 12.09 | 12.68 | 11.85 | 12.33 | 700,243 | +0.61(+5.20%) |
Apr 22, 2020 | 11.81 | 11.90 | 11.36 | 11.72 | 327,790 | +0.29(+2.54%) |
Apr 21, 2020 | 10.58 | 11.55 | 10.58 | 11.43 | 475,469 | +1.01(+9.69%) |
Apr 20, 2020 | 10.89 | 11.08 | 10.37 | 10.42 | 650,567 | -0.51(-4.67%) |
Apr 17, 2020 | 12.01 | 12.16 | 10.64 | 10.93 | 852,000 | -0.93(-7.84%) |
Apr 16, 2020 | 12.00 | 12.25 | 11.59 | 11.86 | 449,690 | +0.12(+1.02%) |
Apr 15, 2020 | 11.36 | 11.99 | 11.24 | 11.74 | 468,472 | +0.08(+0.69%) |
Apr 14, 2020 | 12.39 | 12.45 | 11.57 | 11.66 | 472,727 | -0.46(-3.80%) |
Apr 13, 2020 | 12.10 | 12.25 | 11.42 | 12.12 | 370,393 | +0.01(+0.08%) |
Apr 09, 2020 | 11.62 | 12.19 | 11.62 | 12.11 | 441,800 | +0.32(+2.71%) |
Apr 08, 2020 | 11.61 | 11.85 | 11.27 | 11.79 | 294,889 | +0.30(+2.61%) |
Apr 07, 2020 | 11.79 | 11.90 | 11.22 | 11.49 | 442,747 | +0.33(+2.96%) |
Apr 06, 2020 | 10.15 | 11.39 | 10.00 | 11.16 | 504,305 | +1.41(+14.46%) |
Apr 03, 2020 | 10.28 | 10.29 | 9.660 | 9.750 | 444,100 | -0.45(-4.41%) |
Apr 02, 2020 | 10.21 | 10.78 | 9.640 | 10.20 | 532,690 | +0.08(+0.79%) |
Apr 01, 2020 | 11.30 | 11.48 | 10.03 | 10.12 | 598,781 | -1.42(-12.31%) |
Mar 31, 2020 | 11.62 | 11.90 | 11.31 | 11.54 | 321,775 | -0.27(-2.29%) |
Mar 30, 2020 | 11.57 | 11.98 | 11.23 | 11.81 | 403,621 | +0.19(+1.64%) |
Mar 27, 2020 | 11.99 | 12.21 | 11.55 | 11.62 | 453,600 | -0.49(-4.05%) |
Mar 26, 2020 | 11.74 | 12.20 | 11.70 | 12.11 | 527,315 | +0.35(+2.98%) |
Mar 25, 2020 | 12.20 | 12.20 | 11.41 | 11.76 | 891,585 | +0.17(+1.47%) |
Mar 24, 2020 | 12.48 | 12.48 | 11.59 | 11.59 | 1,446,313 | -1.28(-9.95%) |
Mar 23, 2020 | 12.40 | 13.75 | 12.00 | 12.87 | 1,095,556 | +0.92(+7.70%) |
Mar 20, 2020 | 12.05 | 12.95 | 11.41 | 11.95 | 1,322,900 | +0.27(+2.31%) |
Mar 19, 2020 | 11.16 | 12.95 | 10.95 | 11.68 | 954,884 | +0.58(+5.23%) |
Mar 18, 2020 | 9.830 | 11.30 | 9.800 | 11.10 | 752,949 | +0.37(+3.45%) |
Mar 17, 2020 | 9.010 | 10.75 | 8.900 | 10.73 | 893,128 | +1.58(+17.27%) |
Mar 16, 2020 | 8.110 | 9.490 | 8.100 | 9.150 | 679,480 | -0.87(-8.68%) |
Mar 13, 2020 | 10.04 | 10.04 | 8.700 | 10.02 | 839,800 | +1.23(+13.99%) |
Mar 12, 2020 | 8.190 | 10.30 | 8.110 | 8.790 | 984,428 | -0.95(-9.75%) |
Mar 11, 2020 | 11.32 | 11.47 | 9.350 | 9.740 | 1,280,268 | -1.37(-12.33%) |
Mar 10, 2020 | 13.11 | 13.74 | 9.100 | 11.11 | 2,379,123 | -1.89(-14.54%) |
Mar 09, 2020 | 14.65 | 15.84 | 12.01 | 13.00 | 1,955,908 | -0.75(-5.45%) |
Mar 06, 2020 | 12.50 | 13.75 | 12.50 | 13.75 | 942,200 | +0.94(+7.34%) |
Mar 05, 2020 | 11.89 | 13.73 | 11.89 | 12.81 | 824,965 | +0.32(+2.56%) |
Mar 04, 2020 | 12.52 | 12.71 | 11.80 | 12.49 | 481,299 | +0.34(+2.80%) |
Mar 03, 2020 | 13.00 | 13.36 | 11.58 | 12.15 | 858,044 | -0.40(-3.19%) |
Mar 02, 2020 | 10.27 | 12.69 | 10.27 | 12.55 | 1,460,754 | +1.58(+14.40%) |
Feb 28, 2020 | 10.25 | 11.10 | 10.00 | 10.97 | 1,250,900 | +0.03(+0.27%) |
Feb 27, 2020 | 13.50 | 13.54 | 9.770 | 10.94 | 2,669,193 | +0.11(+1.02%) |
Feb 26, 2020 | 15.86 | 16.32 | 6.350 | 10.83 | 6,068,148 | -5.52(-33.76%) |
Feb 25, 2020 | 16.62 | 16.92 | 15.68 | 16.35 | 731,820 | -0.33(-1.98%) |
Feb 24, 2020 | 15.75 | 16.88 | 15.50 | 16.68 | 923,744 | +0.19(+1.15%) |
Feb 21, 2020 | 16.96 | 17.05 | 16.03 | 16.49 | 946,700 | -0.56(-3.28%) |
Feb 20, 2020 | 16.49 | 17.80 | 16.36 | 17.05 | 1,347,093 | +0.96(+5.97%) |
Feb 19, 2020 | 14.80 | 16.30 | 14.63 | 16.09 | 1,369,194 | +1.43(+9.75%) |
Feb 18, 2020 | 14.01 | 14.70 | 13.86 | 14.66 | 472,011 | +0.44(+3.09%) |
Feb 14, 2020 | 14.35 | 14.45 | 14.09 | 14.22 | 325,400 | -0.28(-1.93%) |
Feb 13, 2020 | 13.83 | 14.52 | 13.37 | 14.50 | 461,424 | +0.53(+3.79%) |
Feb 12, 2020 | 14.25 | 14.66 | 13.73 | 13.97 | 580,625 | -0.35(-2.44%) |
Feb 11, 2020 | 14.50 | 14.85 | 14.10 | 14.32 | 587,476 | -0.51(-3.44%) |
Feb 10, 2020 | 14.53 | 15.42 | 14.26 | 14.83 | 1,012,110 | +0.28(+1.92%) |
Feb 07, 2020 | 14.05 | 14.79 | 13.90 | 14.55 | 775,100 | +0.43(+3.05%) |
Feb 06, 2020 | 14.00 | 14.45 | 13.70 | 14.12 | 509,147 | +0.09(+0.64%) |
Feb 05, 2020 | 14.90 | 14.95 | 13.90 | 14.03 | 701,552 | -0.43(-2.97%) |
Feb 04, 2020 | 14.45 | 14.99 | 14.27 | 14.46 | 1,053,309 | +0.12(+0.84%) |
Feb 03, 2020 | 13.15 | 14.70 | 13.04 | 14.34 | 1,253,916 | +1.30(+9.97%) |
Jan 31, 2020 | 12.29 | 13.50 | 11.97 | 13.04 | 1,014,800 | +0.14(+1.09%) |
Jan 30, 2020 | 13.45 | 13.62 | 12.68 | 12.90 | 1,088,749 | -0.90(-6.52%) |
Jan 29, 2020 | 14.12 | 14.34 | 13.71 | 13.80 | 567,178 | -0.38(-2.68%) |
Jan 28, 2020 | 13.36 | 14.43 | 13.34 | 14.18 | 851,645 | +0.92(+6.94%) |
Jan 27, 2020 | 12.59 | 13.95 | 12.56 | 13.26 | 820,519 | -0.70(-5.01%) |
Jan 24, 2020 | 14.51 | 15.00 | 13.39 | 13.96 | 1,347,700 | -0.16(-1.13%) |
Jan 23, 2020 | 12.76 | 14.17 | 11.80 | 14.12 | 1,519,887 | +0.38(+2.77%) |
Jan 22, 2020 | 13.00 | 14.41 | 13.00 | 13.74 | 3,045,409 | +1.41(+11.44%) |
Jan 21, 2020 | 10.04 | 12.38 | 10.04 | 12.33 | 1,964,730 | +2.30(+22.93%) |
Jan 17, 2020 | 9.600 | 10.35 | 9.550 | 10.03 | 1,301,400 | +0.21(+2.14%) |
Jan 16, 2020 | 8.960 | 9.850 | 8.960 | 9.820 | 910,547 | +0.72(+7.91%) |
Jan 15, 2020 | 8.940 | 9.230 | 8.850 | 9.100 | 642,515 | +0.01(+0.11%) |
Jan 14, 2020 | 9.830 | 9.900 | 8.830 | 9.090 | 1,369,858 | -0.21(-2.26%) |
Jan 13, 2020 | 8.300 | 9.990 | 7.850 | 9.300 | 2,482,301 | +1.52(+19.54%) |
Jan 10, 2020 | 7.560 | 7.780 | 7.360 | 7.780 | 655,200 | +0.24(+3.18%) |
Jan 09, 2020 | 7.610 | 7.880 | 7.510 | 7.540 | 892,937 | -0.41(-5.16%) |
Jan 08, 2020 | 8.480 | 8.680 | 7.760 | 7.950 | 1,139,705 | -0.66(-7.67%) |
Jan 07, 2020 | 8.840 | 8.920 | 8.520 | 8.610 | 827,108 | -0.33(-3.69%) |
Jan 06, 2020 | 8.810 | 9.000 | 8.790 | 8.940 | 644,335 | -0.08(-0.89%) |
Jan 03, 2020 | 8.770 | 9.150 | 8.770 | 9.020 | 574,800 | -0.07(-0.77%) |
Jan 02, 2020 | 8.910 | 9.103 | 8.787 | 9.090 | 627,638 | -0.06(-0.66%) |
Dec 31, 2019 | 8.660 | 9.150 | 8.560 | 9.150 | 1,061,200 | +0.49(+5.66%) |
Dec 30, 2019 | 8.500 | 8.710 | 8.310 | 8.660 | 491,357 | +0.08(+0.93%) |
Dec 27, 2019 | 8.350 | 8.720 | 8.160 | 8.580 | 541,500 | +0.12(+1.42%) |
Dec 26, 2019 | 8.860 | 9.000 | 8.340 | 8.460 | 813,050 | -0.49(-5.47%) |
Dec 24, 2019 | 8.910 | 9.310 | 8.800 | 8.950 | 1,153,300 | -0.60(-6.28%) |
Dec 23, 2019 | 9.190 | 9.740 | 9.050 | 9.550 | 956,841 | +0.41(+4.49%) |
Dec 20, 2019 | 8.950 | 9.220 | 8.840 | 9.140 | 560,500 | +0.22(+2.47%) |
Dec 19, 2019 | 9.050 | 9.400 | 8.810 | 8.920 | 784,799 | -0.32(-3.46%) |
Dec 18, 2019 | 8.400 | 9.360 | 8.400 | 9.240 | 1,169,561 | +0.79(+9.35%) |
Dec 17, 2019 | 7.670 | 8.480 | 7.670 | 8.450 | 886,657 | +0.52(+6.56%) |
Dec 16, 2019 | 7.590 | 7.930 | 7.570 | 7.930 | 426,003 | +0.19(+2.45%) |
Dec 13, 2019 | 7.640 | 7.740 | 7.510 | 7.740 | 322,300 | +0.08(+1.04%) |
Dec 12, 2019 | 7.520 | 7.710 | 7.500 | 7.660 | 281,995 | -0.06(-0.78%) |
Dec 11, 2019 | 7.700 | 7.780 | 7.530 | 7.720 | 315,033 | -0.05(-0.64%) |
Dec 10, 2019 | 7.670 | 7.860 | 7.650 | 7.770 | 308,532 | +0.04(+0.52%) |
Dec 09, 2019 | 7.660 | 7.850 | 7.570 | 7.730 | 462,720 | -0.10(-1.28%) |
Dec 06, 2019 | 7.650 | 7.880 | 7.530 | 7.830 | 423,200 | +0.07(+0.90%) |
Dec 05, 2019 | 7.570 | 7.900 | 7.570 | 7.760 | 586,380 | +0.09(+1.17%) |
Dec 04, 2019 | 7.540 | 7.670 | 7.520 | 7.670 | 333,436 | +0.00(+0.00%) |
Dec 03, 2019 | 7.310 | 7.680 | 7.310 | 7.670 | 411,973 | +0.12(+1.59%) |
Dec 02, 2019 | 7.650 | 7.720 | 7.280 | 7.550 | 383,869 | -0.07(-0.92%) |
Nov 29, 2019 | 7.480 | 7.680 | 7.480 | 7.620 | 207,000 | +0.01(+0.13%) |
Nov 27, 2019 | 7.460 | 7.680 | 7.350 | 7.610 | 363,900 | +0.12(+1.60%) |
Nov 26, 2019 | 7.420 | 7.640 | 7.260 | 7.490 | 454,439 | +0.01(+0.13%) |
Nov 25, 2019 | 7.730 | 7.910 | 7.440 | 7.480 | 309,735 | -0.20(-2.60%) |
Nov 22, 2019 | 7.590 | 7.750 | 7.550 | 7.680 | 259,500 | +0.08(+1.05%) |
Nov 21, 2019 | 7.840 | 7.940 | 7.490 | 7.600 | 232,756 | -0.31(-3.92%) |
Nov 20, 2019 | 7.800 | 8.250 | 7.550 | 7.910 | 772,559 | +0.11(+1.41%) |
Nov 19, 2019 | 7.500 | 7.860 | 7.480 | 7.800 | 360,371 | +0.30(+4.00%) |
Nov 18, 2019 | 7.310 | 7.550 | 7.210 | 7.500 | 317,790 | +0.07(+0.94%) |
Nov 15, 2019 | 7.380 | 7.580 | 7.330 | 7.430 | 447,700 | +0.11(+1.50%) |
Nov 14, 2019 | 7.020 | 7.430 | 7.020 | 7.320 | 383,916 | +0.20(+2.81%) |
Nov 13, 2019 | 6.900 | 7.220 | 6.760 | 7.120 | 387,367 | +0.24(+3.49%) |
Nov 12, 2019 | 6.870 | 6.910 | 6.680 | 6.880 | 241,876 | -0.02(-0.29%) |
Nov 11, 2019 | 6.860 | 7.010 | 6.730 | 6.900 | 235,127 | -0.10(-1.43%) |
Nov 08, 2019 | 6.650 | 7.030 | 6.650 | 7.000 | 375,700 | +0.28(+4.17%) |
Nov 07, 2019 | 7.060 | 7.160 | 6.680 | 6.720 | 426,543 | -0.33(-4.68%) |
Nov 06, 2019 | 6.830 | 7.190 | 6.640 | 7.050 | 456,589 | +0.24(+3.52%) |
Nov 05, 2019 | 6.750 | 6.878 | 6.510 | 6.810 | 353,185 | +0.07(+1.04%) |
Nov 04, 2019 | 7.190 | 7.190 | 6.610 | 6.740 | 433,977 | -0.29(-4.13%) |
Nov 01, 2019 | 6.820 | 7.150 | 6.750 | 7.030 | 406,100 | +0.17(+2.48%) |
Oct 31, 2019 | 7.130 | 7.130 | 6.760 | 6.860 | 427,790 | -0.24(-3.38%) |
Oct 30, 2019 | 7.150 | 7.270 | 6.880 | 7.100 | 404,598 | -0.17(-2.34%) |
Oct 29, 2019 | 7.190 | 7.470 | 7.150 | 7.270 | 279,935 | +0.08(+1.11%) |
Oct 28, 2019 | 7.180 | 7.450 | 7.010 | 7.190 | 579,447 | +0.28(+4.05%) |
Oct 25, 2019 | 6.510 | 7.250 | 6.510 | 6.910 | 589,000 | +0.20(+2.98%) |
Oct 24, 2019 | 7.650 | 7.680 | 6.000 | 6.710 | 1,728,406 | -0.64(-8.71%) |
Oct 23, 2019 | 7.260 | 7.680 | 7.050 | 7.350 | 701,220 | +0.00(+0.00%) |
Oct 22, 2019 | 7.610 | 7.800 | 7.300 | 7.350 | 348,476 | -0.30(-3.92%) |
Oct 21, 2019 | 7.820 | 7.937 | 7.060 | 7.650 | 1,157,061 | -0.20(-2.55%) |
Oct 18, 2019 | 8.310 | 8.320 | 7.817 | 7.850 | 542,000 | -0.46(-5.54%) |
Oct 17, 2019 | 8.420 | 8.500 | 8.220 | 8.310 | 407,827 | -0.14(-1.66%) |
Oct 16, 2019 | 8.380 | 8.470 | 8.160 | 8.450 | 432,490 | +0.09(+1.08%) |
Oct 15, 2019 | 8.380 | 9.160 | 8.210 | 8.360 | 943,811 | +0.47(+5.96%) |
Oct 14, 2019 | 8.250 | 8.470 | 7.810 | 7.890 | 709,227 | -0.37(-4.48%) |
Oct 11, 2019 | 8.470 | 8.750 | 8.180 | 8.260 | 670,800 | -0.12(-1.43%) |
Oct 10, 2019 | 8.220 | 8.500 | 8.100 | 8.380 | 1,017,688 | -0.02(-0.24%) |
Oct 09, 2019 | 8.240 | 8.650 | 8.160 | 8.400 | 582,688 | +0.16(+1.94%) |
Oct 08, 2019 | 8.710 | 8.910 | 8.150 | 8.240 | 1,240,591 | -0.98(-10.63%) |
Oct 07, 2019 | 9.240 | 9.310 | 9.010 | 9.220 | 564,500 | +0.10(+1.10%) |
Oct 04, 2019 | 8.710 | 9.150 | 8.710 | 9.120 | 597,900 | +0.47(+5.43%) |
Oct 03, 2019 | 8.600 | 8.880 | 8.350 | 8.650 | 790,926 | -0.05(-0.57%) |
Oct 02, 2019 | 8.930 | 9.040 | 8.500 | 8.700 | 768,177 | -0.33(-3.65%) |