Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 10.77 | 10.98 | 10.46 | 10.65 | 972,500 | -0.03(-0.28%) |
Oct 29, 2020 | 10.60 | 10.85 | 10.58 | 10.68 | 805,075 | +0.00(+0.00%) |
Oct 28, 2020 | 11.46 | 11.46 | 10.63 | 10.68 | 1,532,604 | -1.04(-8.87%) |
Oct 27, 2020 | 11.54 | 11.74 | 11.44 | 11.72 | 709,982 | +0.18(+1.56%) |
Oct 26, 2020 | 11.81 | 12.20 | 11.49 | 11.54 | 1,203,723 | -0.43(-3.59%) |
Oct 23, 2020 | 12.14 | 12.17 | 11.80 | 11.97 | 568,200 | -0.21(-1.72%) |
Oct 22, 2020 | 12.23 | 12.38 | 12.03 | 12.18 | 798,781 | -0.23(-1.85%) |
Oct 21, 2020 | 12.62 | 12.75 | 12.40 | 12.41 | 638,582 | -0.07(-0.56%) |
Oct 20, 2020 | 12.99 | 12.99 | 12.21 | 12.48 | 885,162 | +0.01(+0.08%) |
Oct 19, 2020 | 12.92 | 12.99 | 12.47 | 12.47 | 761,853 | -0.31(-2.43%) |
Oct 16, 2020 | 12.97 | 13.07 | 12.76 | 12.78 | 731,700 | -0.10(-0.78%) |
Oct 15, 2020 | 12.77 | 12.91 | 12.69 | 12.88 | 516,985 | -0.09(-0.69%) |
Oct 14, 2020 | 12.97 | 13.01 | 12.80 | 12.97 | 699,395 | +0.09(+0.70%) |
Oct 13, 2020 | 12.78 | 12.89 | 12.46 | 12.88 | 741,556 | +0.10(+0.78%) |
Oct 12, 2020 | 12.89 | 12.93 | 12.58 | 12.78 | 510,692 | -0.09(-0.70%) |
Oct 09, 2020 | 12.12 | 12.87 | 12.12 | 12.87 | 1,217,300 | +0.91(+7.61%) |
Oct 08, 2020 | 11.75 | 12.04 | 11.75 | 11.96 | 647,686 | +0.33(+2.84%) |
Oct 07, 2020 | 11.79 | 11.91 | 11.58 | 11.63 | 557,461 | -0.03(-0.26%) |
Oct 06, 2020 | 12.12 | 12.23 | 11.61 | 11.66 | 827,026 | -0.37(-3.08%) |
Oct 05, 2020 | 11.88 | 12.22 | 11.87 | 12.03 | 877,235 | +0.18(+1.52%) |
Oct 02, 2020 | 11.77 | 11.89 | 11.65 | 11.85 | 570,100 | +0.01(+0.08%) |
Oct 01, 2020 | 11.86 | 12.06 | 11.73 | 11.84 | 1,090,231 | +0.13(+1.11%) |
Sep 30, 2020 | 11.64 | 11.88 | 11.53 | 11.71 | 634,391 | -0.07(-0.59%) |
Sep 29, 2020 | 11.87 | 11.94 | 11.68 | 11.78 | 907,729 | -0.02(-0.17%) |
Sep 28, 2020 | 11.63 | 11.89 | 11.43 | 11.80 | 1,143,092 | +0.17(+1.46%) |
Sep 25, 2020 | 11.43 | 11.76 | 11.32 | 11.63 | 947,500 | +0.00(+0.00%) |
Sep 24, 2020 | 11.03 | 11.68 | 11.02 | 11.63 | 1,960,890 | +0.45(+4.03%) |
Sep 23, 2020 | 11.90 | 11.90 | 11.05 | 11.18 | 1,794,297 | -0.89(-7.37%) |
Sep 22, 2020 | 12.40 | 12.41 | 11.82 | 12.07 | 1,560,723 | -0.27(-2.19%) |
Sep 21, 2020 | 11.91 | 12.65 | 11.75 | 12.34 | 2,510,711 | +0.24(+1.98%) |
Sep 18, 2020 | 12.85 | 13.29 | 12.10 | 12.10 | 6,989,000 | -0.73(-5.69%) |
Sep 17, 2020 | 12.51 | 12.99 | 12.50 | 12.83 | 995,705 | -0.02(-0.16%) |
Sep 16, 2020 | 12.86 | 13.09 | 12.57 | 12.85 | 1,147,643 | +0.15(+1.18%) |
Sep 15, 2020 | 12.85 | 12.88 | 12.32 | 12.70 | 1,603,310 | +0.13(+1.03%) |
Sep 14, 2020 | 11.66 | 12.64 | 11.64 | 12.57 | 2,365,260 | +1.03(+8.93%) |
Sep 11, 2020 | 11.68 | 11.94 | 11.45 | 11.54 | 883,000 | -0.11(-0.94%) |
Sep 10, 2020 | 11.95 | 12.07 | 11.62 | 11.65 | 1,189,281 | -0.17(-1.44%) |
Sep 09, 2020 | 11.62 | 11.99 | 11.62 | 11.82 | 925,647 | +0.23(+1.98%) |
Sep 08, 2020 | 11.57 | 11.94 | 11.02 | 11.59 | 3,149,122 | -0.41(-3.42%) |
Sep 04, 2020 | 12.34 | 12.54 | 11.47 | 12.00 | 3,238,500 | -0.74(-5.81%) |
Sep 03, 2020 | 12.77 | 12.82 | 12.21 | 12.74 | 1,479,393 | -0.24(-1.85%) |
Sep 02, 2020 | 12.96 | 12.99 | 12.45 | 12.98 | 1,230,565 | -0.19(-1.44%) |
Sep 01, 2020 | 13.39 | 13.39 | 12.84 | 13.17 | 995,159 | +0.03(+0.23%) |
Aug 31, 2020 | 13.00 | 13.30 | 12.96 | 13.14 | 1,289,756 | +0.17(+1.31%) |
Aug 28, 2020 | 12.75 | 12.98 | 12.68 | 12.97 | 1,014,600 | +0.38(+3.02%) |
Aug 27, 2020 | 13.02 | 13.11 | 12.08 | 12.59 | 2,018,373 | -0.32(-2.48%) |
Aug 26, 2020 | 12.46 | 12.99 | 12.34 | 12.91 | 1,676,123 | +0.48(+3.86%) |
Aug 25, 2020 | 12.49 | 12.65 | 12.09 | 12.43 | 1,403,618 | -0.07(-0.56%) |
Aug 24, 2020 | 12.76 | 12.91 | 12.30 | 12.50 | 1,775,785 | -0.20(-1.57%) |
Aug 21, 2020 | 13.12 | 13.19 | 12.64 | 12.70 | 1,390,400 | -0.57(-4.30%) |
Aug 20, 2020 | 13.18 | 13.44 | 13.03 | 13.27 | 1,657,255 | +0.04(+0.30%) |
Aug 19, 2020 | 13.43 | 13.48 | 13.08 | 13.23 | 1,804,816 | -0.13(-0.97%) |
Aug 18, 2020 | 13.60 | 13.66 | 13.02 | 13.36 | 1,961,124 | +0.03(+0.23%) |
Aug 17, 2020 | 12.73 | 13.33 | 12.58 | 13.33 | 1,782,801 | +1.09(+8.91%) |
Aug 14, 2020 | 12.20 | 12.29 | 11.90 | 12.24 | 955,200 | -0.01(-0.08%) |
Aug 13, 2020 | 12.44 | 12.52 | 12.12 | 12.25 | 1,682,934 | +0.22(+1.83%) |
Aug 12, 2020 | 11.95 | 12.59 | 11.93 | 12.03 | 2,518,747 | +0.36(+3.08%) |
Aug 11, 2020 | 11.90 | 12.20 | 11.56 | 11.67 | 2,845,490 | -0.65(-5.28%) |
Aug 10, 2020 | 12.20 | 12.65 | 12.18 | 12.32 | 1,626,100 | +0.05(+0.41%) |
Aug 07, 2020 | 12.34 | 12.44 | 12.05 | 12.27 | 1,258,500 | -0.21(-1.68%) |
Aug 06, 2020 | 12.50 | 12.56 | 12.28 | 12.48 | 1,837,825 | +0.05(+0.40%) |
Aug 05, 2020 | 12.40 | 12.65 | 12.34 | 12.43 | 2,683,277 | +0.23(+1.89%) |
Aug 04, 2020 | 11.83 | 12.21 | 11.71 | 12.20 | 2,536,335 | +0.16(+1.33%) |
Aug 03, 2020 | 12.05 | 12.18 | 11.66 | 12.04 | 1,419,772 | +0.07(+0.58%) |
Jul 31, 2020 | 12.14 | 12.15 | 11.61 | 11.97 | 2,116,000 | +0.45(+3.91%) |
Jul 30, 2020 | 11.70 | 11.83 | 11.26 | 11.52 | 1,666,253 | -0.39(-3.27%) |
Jul 29, 2020 | 12.05 | 12.18 | 11.67 | 11.91 | 1,645,898 | -0.02(-0.17%) |
Jul 28, 2020 | 12.01 | 12.15 | 11.88 | 11.93 | 1,467,031 | -0.20(-1.65%) |
Jul 27, 2020 | 12.00 | 12.35 | 11.90 | 12.13 | 2,383,723 | +0.62(+5.39%) |
Jul 24, 2020 | 11.45 | 11.68 | 11.44 | 11.51 | 1,373,600 | +0.25(+2.22%) |
Jul 23, 2020 | 11.70 | 11.87 | 11.20 | 11.26 | 2,081,328 | -0.41(-3.51%) |
Jul 22, 2020 | 11.24 | 11.95 | 11.10 | 11.67 | 2,550,262 | +0.58(+5.23%) |
Jul 21, 2020 | 11.32 | 11.45 | 10.93 | 11.09 | 2,492,756 | -0.13(-1.16%) |
Jul 20, 2020 | 11.37 | 11.61 | 11.22 | 11.22 | 1,650,424 | -0.04(-0.36%) |
Jul 17, 2020 | 11.02 | 11.36 | 10.95 | 11.26 | 806,000 | +0.26(+2.36%) |
Jul 16, 2020 | 10.88 | 11.20 | 10.88 | 11.00 | 777,156 | -0.20(-1.79%) |
Jul 15, 2020 | 11.21 | 11.30 | 10.98 | 11.20 | 948,181 | -0.12(-1.06%) |
Jul 14, 2020 | 10.75 | 11.36 | 10.75 | 11.32 | 1,371,652 | +0.32(+2.91%) |
Jul 13, 2020 | 11.75 | 11.83 | 11.00 | 11.00 | 1,780,985 | -0.54(-4.68%) |
Jul 10, 2020 | 11.56 | 11.69 | 11.35 | 11.54 | 1,292,300 | -0.09(-0.77%) |
Jul 09, 2020 | 11.68 | 11.80 | 11.22 | 11.63 | 1,440,422 | +0.07(+0.61%) |
Jul 08, 2020 | 11.50 | 11.77 | 11.36 | 11.56 | 1,809,755 | +0.21(+1.85%) |
Jul 07, 2020 | 11.20 | 11.42 | 11.14 | 11.35 | 1,077,121 | +0.04(+0.35%) |
Jul 06, 2020 | 11.13 | 11.33 | 10.88 | 11.31 | 1,649,889 | +0.52(+4.82%) |
Jul 02, 2020 | 11.25 | 11.31 | 10.76 | 10.79 | 2,228,100 | -0.56(-4.93%) |
Jul 01, 2020 | 11.22 | 11.45 | 10.90 | 11.35 | 1,358,155 | +0.13(+1.16%) |
Jun 30, 2020 | 11.04 | 11.40 | 10.93 | 11.22 | 1,369,117 | +0.06(+0.54%) |
Jun 29, 2020 | 11.11 | 11.16 | 10.77 | 11.16 | 876,737 | +0.15(+1.36%) |
Jun 26, 2020 | 10.89 | 11.11 | 10.73 | 11.01 | 966,200 | +0.05(+0.46%) |
Jun 25, 2020 | 10.80 | 11.16 | 10.69 | 10.96 | 1,375,958 | +0.21(+1.95%) |
Jun 24, 2020 | 11.36 | 11.36 | 10.51 | 10.75 | 1,645,946 | -0.45(-4.02%) |
Jun 23, 2020 | 10.80 | 11.34 | 10.69 | 11.20 | 1,722,468 | +0.56(+5.26%) |
Jun 22, 2020 | 10.50 | 10.84 | 10.44 | 10.64 | 2,316,092 | +0.48(+4.72%) |
Jun 19, 2020 | 10.55 | 10.64 | 10.13 | 10.16 | 3,626,400 | -0.11(-1.07%) |
Jun 18, 2020 | 10.35 | 10.39 | 10.15 | 10.27 | 859,899 | -0.15(-1.44%) |
Jun 17, 2020 | 10.44 | 10.50 | 10.29 | 10.42 | 1,042,575 | +0.07(+0.68%) |
Jun 16, 2020 | 10.76 | 10.80 | 10.26 | 10.35 | 1,385,926 | -0.14(-1.33%) |
Jun 15, 2020 | 10.00 | 10.53 | 9.440 | 10.49 | 2,581,831 | +0.53(+5.32%) |
Jun 12, 2020 | 10.09 | 10.33 | 9.750 | 9.960 | 1,694,900 | +0.00(+0.00%) |
Jun 11, 2020 | 10.25 | 10.78 | 9.740 | 9.960 | 1,952,997 | -0.37(-3.58%) |
Jun 10, 2020 | 10.32 | 10.39 | 9.740 | 10.33 | 2,315,986 | +0.32(+3.20%) |
Jun 09, 2020 | 10.14 | 10.18 | 9.860 | 10.01 | 1,205,187 | -0.01(-0.10%) |
Jun 08, 2020 | 9.800 | 10.04 | 9.630 | 10.02 | 1,406,489 | +0.33(+3.41%) |
Jun 05, 2020 | 9.040 | 9.700 | 8.910 | 9.690 | 2,326,300 | +0.14(+1.47%) |
Jun 04, 2020 | 9.200 | 9.560 | 9.200 | 9.550 | 1,919,508 | +0.49(+5.41%) |
Jun 03, 2020 | 9.220 | 9.325 | 8.820 | 9.060 | 1,598,319 | -0.31(-3.31%) |
Jun 02, 2020 | 10.14 | 10.14 | 9.355 | 9.370 | 2,079,221 | -0.36(-3.70%) |
Jun 01, 2020 | 9.310 | 9.730 | 9.130 | 9.730 | 1,441,696 | +0.51(+5.53%) |
May 29, 2020 | 9.190 | 9.220 | 8.970 | 9.220 | 1,551,900 | +0.17(+1.88%) |
May 28, 2020 | 9.100 | 9.270 | 8.770 | 9.050 | 1,983,021 | -0.05(-0.55%) |
May 27, 2020 | 8.470 | 9.100 | 8.440 | 9.100 | 1,827,995 | +0.45(+5.20%) |
May 26, 2020 | 8.920 | 9.053 | 8.590 | 8.650 | 1,364,221 | -0.27(-3.03%) |
May 22, 2020 | 8.920 | 9.200 | 8.845 | 8.920 | 1,312,600 | +0.05(+0.56%) |
May 21, 2020 | 8.940 | 8.950 | 8.650 | 8.870 | 1,127,383 | -0.20(-2.21%) |
May 20, 2020 | 9.440 | 9.470 | 8.950 | 9.070 | 2,143,676 | -0.01(-0.11%) |
May 19, 2020 | 8.670 | 9.170 | 8.580 | 9.080 | 3,516,313 | +0.60(+7.08%) |
May 18, 2020 | 8.730 | 8.800 | 8.160 | 8.480 | 2,519,066 | +0.02(+0.24%) |
May 15, 2020 | 8.700 | 8.750 | 8.420 | 8.460 | 2,624,300 | +0.05(+0.59%) |
May 14, 2020 | 8.450 | 8.530 | 8.330 | 8.410 | 1,798,609 | +0.06(+0.72%) |
May 13, 2020 | 8.700 | 8.790 | 8.170 | 8.350 | 1,614,628 | -0.20(-2.34%) |
May 12, 2020 | 8.550 | 8.890 | 8.470 | 8.550 | 1,554,732 | +0.03(+0.35%) |
May 11, 2020 | 8.860 | 8.990 | 8.435 | 8.520 | 1,569,839 | -0.33(-3.73%) |
May 08, 2020 | 9.110 | 9.130 | 8.780 | 8.850 | 1,055,600 | -0.22(-2.43%) |
May 07, 2020 | 8.960 | 9.180 | 8.830 | 9.070 | 1,750,338 | +0.22(+2.49%) |
May 06, 2020 | 8.870 | 8.930 | 8.695 | 8.850 | 1,480,276 | -0.11(-1.23%) |
May 05, 2020 | 9.080 | 9.120 | 8.810 | 8.960 | 1,278,924 | -0.07(-0.78%) |
May 04, 2020 | 8.770 | 9.060 | 8.570 | 9.030 | 1,719,117 | +0.41(+4.76%) |
May 01, 2020 | 8.200 | 8.620 | 8.200 | 8.620 | 1,462,400 | +0.25(+2.99%) |
Apr 30, 2020 | 8.750 | 8.780 | 8.330 | 8.370 | 1,486,991 | -0.37(-4.23%) |
Apr 29, 2020 | 8.500 | 8.740 | 8.370 | 8.740 | 2,352,207 | +0.29(+3.43%) |
Apr 28, 2020 | 8.430 | 8.450 | 8.130 | 8.450 | 1,686,244 | +0.07(+0.84%) |
Apr 27, 2020 | 8.360 | 8.410 | 8.010 | 8.380 | 1,363,722 | +0.08(+0.96%) |
Apr 24, 2020 | 8.310 | 8.440 | 7.980 | 8.300 | 1,620,500 | +0.16(+1.97%) |
Apr 23, 2020 | 8.100 | 8.475 | 8.040 | 8.140 | 1,942,439 | +0.23(+2.91%) |
Apr 22, 2020 | 7.520 | 8.030 | 7.510 | 7.910 | 2,293,831 | +0.52(+7.04%) |
Apr 21, 2020 | 7.010 | 7.420 | 6.910 | 7.390 | 1,915,350 | +0.14(+1.93%) |
Apr 20, 2020 | 7.400 | 7.630 | 7.150 | 7.250 | 1,918,918 | -0.15(-2.03%) |
Apr 17, 2020 | 7.730 | 7.790 | 7.370 | 7.400 | 16,961,200 | -0.38(-4.88%) |
Apr 16, 2020 | 7.600 | 7.850 | 7.600 | 7.780 | 2,632,967 | +0.20(+2.64%) |
Apr 15, 2020 | 7.420 | 7.730 | 7.280 | 7.580 | 2,576,966 | +0.04(+0.53%) |
Apr 14, 2020 | 7.850 | 8.050 | 7.310 | 7.540 | 3,198,421 | -0.05(-0.66%) |
Apr 13, 2020 | 7.370 | 7.680 | 7.070 | 7.590 | 5,115,811 | -0.19(-2.44%) |
Apr 09, 2020 | 7.590 | 8.050 | 7.460 | 7.780 | 2,763,500 | +0.44(+5.99%) |
Apr 08, 2020 | 7.100 | 7.470 | 7.050 | 7.340 | 1,139,374 | +0.17(+2.37%) |
Apr 07, 2020 | 7.220 | 7.226 | 7.020 | 7.170 | 1,838,997 | +0.04(+0.56%) |
Apr 06, 2020 | 7.000 | 7.290 | 6.900 | 7.130 | 1,739,151 | +0.25(+3.63%) |
Apr 03, 2020 | 7.450 | 7.450 | 6.850 | 6.880 | 1,419,500 | -0.44(-6.01%) |
Apr 02, 2020 | 7.190 | 7.460 | 7.000 | 7.320 | 1,340,360 | +0.32(+4.57%) |
Apr 01, 2020 | 6.790 | 7.070 | 6.580 | 7.000 | 1,160,007 | +0.37(+5.58%) |
Mar 31, 2020 | 6.390 | 6.880 | 6.250 | 6.630 | 1,055,273 | +0.18(+2.79%) |
Mar 30, 2020 | 6.510 | 6.840 | 6.160 | 6.450 | 1,049,517 | -0.09(-1.38%) |
Mar 27, 2020 | 6.770 | 6.929 | 6.430 | 6.540 | 855,400 | -0.32(-4.66%) |
Mar 26, 2020 | 7.500 | 7.600 | 6.800 | 6.860 | 986,605 | -0.34(-4.72%) |
Mar 25, 2020 | 7.250 | 7.610 | 6.875 | 7.200 | 897,745 | -0.02(-0.28%) |
Mar 24, 2020 | 7.020 | 7.570 | 6.510 | 7.220 | 1,474,637 | +0.85(+13.34%) |
Mar 23, 2020 | 6.400 | 6.630 | 5.871 | 6.370 | 1,200,389 | +0.22(+3.58%) |
Mar 20, 2020 | 5.910 | 6.990 | 5.910 | 6.150 | 1,752,900 | +0.43(+7.52%) |
Mar 19, 2020 | 5.340 | 6.080 | 4.630 | 5.720 | 1,785,933 | +0.19(+3.44%) |
Mar 18, 2020 | 5.550 | 5.850 | 5.200 | 5.530 | 1,442,038 | -0.35(-5.95%) |
Mar 17, 2020 | 6.570 | 6.900 | 5.700 | 5.880 | 2,233,624 | -0.74(-11.18%) |
Mar 16, 2020 | 5.490 | 6.880 | 5.200 | 6.620 | 2,658,699 | +0.87(+15.13%) |
Mar 13, 2020 | 5.740 | 6.160 | 5.400 | 5.750 | 1,326,600 | -0.11(-1.88%) |
Mar 12, 2020 | 5.710 | 6.230 | 5.060 | 5.860 | 2,200,804 | -0.76(-11.48%) |
Mar 11, 2020 | 7.810 | 7.810 | 6.500 | 6.620 | 1,208,157 | -1.08(-14.03%) |
Mar 10, 2020 | 7.950 | 7.970 | 7.000 | 7.700 | 736,837 | -0.02(-0.26%) |
Mar 09, 2020 | 8.640 | 8.640 | 7.360 | 7.720 | 531,559 | -1.03(-11.77%) |
Mar 06, 2020 | 9.000 | 9.090 | 8.330 | 8.750 | 708,400 | -0.24(-2.67%) |
Mar 05, 2020 | 8.540 | 9.000 | 8.430 | 8.990 | 629,019 | +0.59(+7.02%) |
Mar 04, 2020 | 8.350 | 8.470 | 8.110 | 8.400 | 338,341 | +0.29(+3.58%) |
Mar 03, 2020 | 7.960 | 8.635 | 7.885 | 8.110 | 943,291 | +0.39(+5.05%) |
Mar 02, 2020 | 7.700 | 8.123 | 7.440 | 7.720 | 861,869 | +0.42(+5.75%) |
Feb 28, 2020 | 7.500 | 7.600 | 6.720 | 7.300 | 1,300,900 | -0.78(-9.65%) |
Feb 27, 2020 | 9.050 | 9.060 | 7.810 | 8.080 | 803,291 | -0.90(-10.02%) |
Feb 26, 2020 | 8.700 | 9.280 | 8.680 | 8.980 | 543,718 | +0.17(+1.93%) |
Feb 25, 2020 | 9.600 | 9.720 | 8.720 | 8.810 | 795,079 | -0.78(-8.13%) |
Feb 24, 2020 | 10.30 | 10.30 | 9.550 | 9.590 | 715,148 | -0.11(-1.13%) |
Feb 21, 2020 | 9.610 | 9.850 | 9.570 | 9.700 | 706,100 | +0.21(+2.21%) |
Feb 20, 2020 | 9.730 | 9.870 | 9.170 | 9.490 | 652,456 | -0.14(-1.45%) |
Feb 19, 2020 | 9.500 | 9.650 | 9.360 | 9.630 | 583,675 | +0.31(+3.33%) |
Feb 18, 2020 | 9.060 | 9.360 | 8.930 | 9.320 | 487,323 | +0.42(+4.72%) |
Feb 14, 2020 | 8.730 | 9.040 | 8.651 | 8.900 | 482,200 | +0.26(+3.01%) |
Feb 13, 2020 | 8.380 | 8.740 | 8.380 | 8.640 | 371,223 | +0.21(+2.49%) |
Feb 12, 2020 | 8.250 | 8.500 | 8.100 | 8.430 | 161,939 | +0.17(+2.06%) |
Feb 11, 2020 | 8.440 | 8.450 | 8.150 | 8.260 | 267,529 | -0.18(-2.13%) |
Feb 10, 2020 | 8.270 | 8.440 | 8.200 | 8.440 | 244,469 | +0.26(+3.18%) |
Feb 07, 2020 | 8.380 | 8.380 | 8.098 | 8.180 | 128,400 | -0.10(-1.21%) |
Feb 06, 2020 | 8.220 | 8.300 | 8.140 | 8.280 | 148,673 | +0.10(+1.22%) |
Feb 05, 2020 | 7.950 | 8.180 | 7.862 | 8.180 | 275,252 | +0.17(+2.12%) |
Feb 04, 2020 | 8.140 | 8.170 | 7.770 | 8.010 | 414,590 | -0.23(-2.79%) |
Feb 03, 2020 | 8.540 | 8.540 | 8.200 | 8.240 | 240,467 | -0.17(-2.02%) |
Jan 31, 2020 | 8.490 | 8.520 | 8.340 | 8.410 | 257,900 | +0.02(+0.24%) |
Jan 30, 2020 | 8.490 | 8.510 | 8.320 | 8.390 | 306,522 | +0.07(+0.84%) |
Jan 29, 2020 | 8.240 | 8.330 | 8.130 | 8.320 | 289,453 | +0.06(+0.73%) |
Jan 28, 2020 | 8.240 | 8.400 | 8.191 | 8.260 | 190,980 | -0.03(-0.36%) |
Jan 27, 2020 | 8.770 | 8.770 | 8.140 | 8.290 | 242,503 | -0.13(-1.54%) |
Jan 24, 2020 | 8.400 | 8.530 | 8.340 | 8.420 | 212,500 | +0.04(+0.48%) |
Jan 23, 2020 | 8.300 | 8.510 | 8.240 | 8.380 | 384,263 | +0.09(+1.09%) |
Jan 22, 2020 | 8.400 | 8.450 | 8.210 | 8.290 | 296,330 | -0.16(-1.89%) |
Jan 21, 2020 | 8.380 | 8.460 | 8.200 | 8.450 | 396,553 | +0.13(+1.56%) |
Jan 17, 2020 | 8.540 | 8.540 | 8.310 | 8.320 | 315,800 | -0.09(-1.07%) |
Jan 16, 2020 | 8.880 | 8.950 | 8.250 | 8.410 | 726,421 | -0.41(-4.65%) |
Jan 15, 2020 | 8.530 | 8.840 | 8.340 | 8.820 | 733,695 | +0.43(+5.13%) |
Jan 14, 2020 | 8.000 | 8.420 | 8.000 | 8.390 | 389,073 | +0.41(+5.14%) |
Jan 13, 2020 | 7.970 | 8.030 | 7.700 | 7.980 | 273,588 | +0.03(+0.38%) |
Jan 10, 2020 | 7.530 | 7.970 | 7.511 | 7.950 | 267,800 | +0.44(+5.86%) |
Jan 09, 2020 | 7.720 | 7.720 | 7.310 | 7.510 | 279,248 | -0.19(-2.47%) |
Jan 08, 2020 | 7.970 | 7.970 | 7.600 | 7.700 | 294,313 | -0.23(-2.90%) |
Jan 07, 2020 | 7.810 | 7.940 | 7.530 | 7.930 | 231,227 | +0.22(+2.85%) |
Jan 06, 2020 | 7.660 | 7.838 | 7.560 | 7.710 | 457,206 | +0.21(+2.80%) |
Jan 03, 2020 | 7.950 | 7.950 | 7.430 | 7.500 | 476,400 | -0.34(-4.34%) |
Jan 02, 2020 | 7.900 | 7.950 | 7.800 | 7.840 | 378,595 | +0.14(+1.82%) |
Dec 31, 2019 | 7.770 | 7.850 | 7.640 | 7.700 | 359,800 | -0.05(-0.65%) |
Dec 30, 2019 | 7.680 | 7.880 | 7.600 | 7.750 | 488,018 | +0.11(+1.44%) |
Dec 27, 2019 | 7.670 | 7.670 | 7.301 | 7.640 | 367,200 | -0.04(-0.52%) |
Dec 26, 2019 | 7.490 | 8.000 | 7.330 | 7.680 | 459,549 | +0.54(+7.56%) |
Dec 24, 2019 | 7.180 | 7.188 | 7.030 | 7.140 | 222,100 | +0.04(+0.56%) |
Dec 23, 2019 | 7.010 | 7.150 | 6.755 | 7.100 | 583,515 | +0.01(+0.14%) |
Dec 20, 2019 | 6.850 | 7.100 | 6.620 | 7.090 | 4,765,000 | +0.28(+4.11%) |
Dec 19, 2019 | 6.600 | 7.000 | 6.580 | 6.810 | 1,194,251 | +0.24(+3.65%) |
Dec 18, 2019 | 6.600 | 6.605 | 6.480 | 6.570 | 218,355 | +0.03(+0.46%) |
Dec 17, 2019 | 6.250 | 6.750 | 6.250 | 6.540 | 362,862 | +0.31(+4.98%) |
Dec 16, 2019 | 6.280 | 6.440 | 6.160 | 6.230 | 1,331,775 | +0.03(+0.48%) |
Dec 13, 2019 | 6.010 | 6.290 | 6.010 | 6.200 | 251,900 | +0.18(+2.99%) |
Dec 12, 2019 | 6.110 | 6.230 | 6.000 | 6.020 | 110,163 | -0.05(-0.82%) |
Dec 11, 2019 | 6.020 | 6.090 | 5.940 | 6.070 | 228,738 | +0.08(+1.34%) |
Dec 10, 2019 | 5.980 | 6.040 | 5.881 | 5.990 | 101,623 | +0.12(+2.04%) |
Dec 09, 2019 | 5.900 | 5.980 | 5.830 | 5.870 | 72,658 | -0.09(-1.51%) |
Dec 06, 2019 | 6.050 | 6.060 | 5.890 | 5.960 | 105,800 | -0.16(-2.61%) |
Dec 05, 2019 | 6.100 | 6.190 | 6.050 | 6.120 | 89,496 | +0.04(+0.66%) |
Dec 04, 2019 | 6.130 | 6.190 | 6.030 | 6.080 | 88,900 | -0.03(-0.49%) |
Dec 03, 2019 | 6.150 | 6.250 | 6.080 | 6.110 | 86,259 | +0.02(+0.33%) |
Dec 02, 2019 | 5.900 | 6.090 | 5.870 | 6.090 | 112,250 | +0.24(+4.10%) |
Nov 29, 2019 | 5.830 | 5.941 | 5.770 | 5.850 | 46,600 | +0.02(+0.34%) |
Nov 27, 2019 | 5.860 | 5.900 | 5.700 | 5.830 | 148,100 | -0.01(-0.17%) |
Nov 26, 2019 | 5.850 | 5.890 | 5.810 | 5.840 | 122,423 | -0.05(-0.85%) |
Nov 25, 2019 | 5.920 | 6.044 | 5.890 | 5.890 | 99,194 | -0.06(-1.01%) |
Nov 22, 2019 | 6.030 | 6.030 | 5.870 | 5.950 | 103,500 | -0.02(-0.34%) |
Nov 21, 2019 | 6.050 | 6.080 | 5.940 | 5.970 | 86,158 | -0.04(-0.67%) |
Nov 20, 2019 | 6.100 | 6.140 | 6.000 | 6.010 | 78,986 | -0.13(-2.12%) |
Nov 19, 2019 | 6.320 | 6.323 | 6.120 | 6.140 | 90,698 | -0.18(-2.89%) |
Nov 18, 2019 | 6.280 | 6.400 | 6.280 | 6.323 | 34,385 | -0.01(-0.19%) |
Nov 15, 2019 | 6.360 | 6.380 | 6.280 | 6.335 | 62,000 | -0.03(-0.39%) |
Nov 14, 2019 | 6.370 | 6.430 | 6.330 | 6.360 | 113,537 | +0.03(+0.47%) |
Nov 13, 2019 | 6.220 | 6.386 | 6.215 | 6.330 | 148,837 | +0.19(+3.09%) |
Nov 12, 2019 | 6.090 | 6.200 | 6.050 | 6.140 | 88,451 | +0.05(+0.82%) |
Nov 11, 2019 | 6.030 | 6.260 | 6.020 | 6.090 | 113,704 | +0.00(+0.00%) |
Nov 08, 2019 | 6.220 | 6.250 | 6.070 | 6.090 | 83,800 | -0.25(-3.94%) |
Nov 07, 2019 | 6.420 | 6.430 | 6.130 | 6.340 | 135,990 | -0.08(-1.25%) |
Nov 06, 2019 | 6.440 | 6.440 | 6.300 | 6.420 | 49,385 | +0.08(+1.26%) |
Nov 05, 2019 | 6.360 | 6.440 | 6.150 | 6.340 | 315,516 | -0.10(-1.55%) |
Nov 04, 2019 | 6.470 | 6.470 | 6.360 | 6.440 | 152,991 | -0.01(-0.16%) |