Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 9.019 | 9.019 | 8.578 | 8.587 | 1,126,750 | -0.50(-5.52%) |
Nov 27, 2020 | 9.160 | 9.226 | 9.027 | 9.089 | 473,587 | -0.11(-1.24%) |
Nov 25, 2020 | 9.353 | 9.353 | 9.138 | 9.204 | 1,495,133 | -0.19(-2.06%) |
Nov 24, 2020 | 9.248 | 9.433 | 9.168 | 9.397 | 1,647,880 | +0.45(+5.02%) |
Nov 23, 2020 | 8.490 | 8.966 | 8.490 | 8.948 | 1,710,423 | +0.60(+7.17%) |
Nov 20, 2020 | 8.393 | 8.421 | 8.305 | 8.349 | 462,006 | -0.06(-0.73%) |
Nov 19, 2020 | 8.200 | 8.424 | 8.129 | 8.411 | 564,166 | +0.14(+1.70%) |
Nov 18, 2020 | 8.569 | 8.613 | 8.270 | 8.270 | 938,081 | -0.22(-2.59%) |
Nov 17, 2020 | 8.296 | 8.499 | 8.200 | 8.490 | 763,329 | +0.09(+1.05%) |
Nov 16, 2020 | 8.191 | 8.420 | 8.129 | 8.402 | 2,367,780 | +0.50(+6.35%) |
Nov 13, 2020 | 7.662 | 7.935 | 7.662 | 7.900 | 572,142 | +0.29(+3.82%) |
Nov 12, 2020 | 7.750 | 7.847 | 7.548 | 7.609 | 726,514 | -0.27(-3.46%) |
Nov 11, 2020 | 8.085 | 8.085 | 7.812 | 7.882 | 847,905 | -0.06(-0.78%) |
Nov 10, 2020 | 7.865 | 7.944 | 7.689 | 7.944 | 1,008,918 | +0.25(+3.20%) |
Nov 09, 2020 | 7.433 | 7.865 | 7.433 | 7.698 | 7,102,456 | +0.92(+13.65%) |
Nov 06, 2020 | 6.914 | 7.006 | 6.739 | 6.773 | 601,777 | -0.14(-2.04%) |
Nov 05, 2020 | 6.922 | 7.037 | 6.896 | 6.914 | 430,171 | +0.02(+0.26%) |
Nov 04, 2020 | 6.887 | 7.055 | 6.720 | 6.896 | 772,372 | +0.00(+0.00%) |
Nov 03, 2020 | 7.063 | 7.063 | 6.841 | 6.896 | 1,133,655 | -0.04(-0.63%) |
Nov 02, 2020 | 6.799 | 7.019 | 6.679 | 6.940 | 1,093,235 | +0.22(+3.28%) |
Oct 30, 2020 | 6.667 | 6.720 | 6.561 | 6.720 | 697,721 | +0.04(+0.66%) |
Oct 29, 2020 | 6.420 | 6.702 | 6.324 | 6.676 | 880,766 | +0.18(+2.85%) |
Oct 28, 2020 | 6.623 | 6.649 | 6.465 | 6.491 | 1,979,746 | -0.29(-4.29%) |
Oct 27, 2020 | 6.861 | 6.861 | 6.764 | 6.782 | 534,453 | -0.08(-1.16%) |
Oct 26, 2020 | 7.019 | 7.037 | 6.799 | 6.861 | 999,181 | -0.26(-3.71%) |
Oct 23, 2020 | 7.187 | 7.240 | 7.046 | 7.125 | 495,614 | -0.04(-0.61%) |
Oct 22, 2020 | 6.887 | 7.178 | 6.855 | 7.169 | 490,623 | +0.29(+4.23%) |
Oct 21, 2020 | 6.958 | 6.995 | 6.878 | 6.878 | 1,017,663 | -0.13(-1.88%) |
Oct 20, 2020 | 6.958 | 7.068 | 6.921 | 7.011 | 611,906 | +0.10(+1.40%) |
Oct 19, 2020 | 7.090 | 7.125 | 6.914 | 6.914 | 521,775 | -0.14(-2.00%) |
Oct 16, 2020 | 7.231 | 7.231 | 7.055 | 7.055 | 696,472 | -0.17(-2.32%) |
Oct 15, 2020 | 7.028 | 7.227 | 6.949 | 7.222 | 515,701 | +0.08(+1.11%) |
Oct 14, 2020 | 7.125 | 7.306 | 7.125 | 7.143 | 551,667 | +0.03(+0.37%) |
Oct 13, 2020 | 7.240 | 7.257 | 7.090 | 7.116 | 492,494 | -0.11(-1.58%) |
Oct 12, 2020 | 7.196 | 7.240 | 7.112 | 7.231 | 1,074,151 | +0.03(+0.37%) |
Oct 09, 2020 | 7.363 | 7.389 | 7.187 | 7.204 | 497,658 | -0.11(-1.45%) |
Oct 08, 2020 | 7.107 | 7.318 | 7.075 | 7.310 | 673,269 | +0.27(+3.88%) |
Oct 07, 2020 | 6.967 | 7.063 | 6.905 | 7.037 | 321,136 | +0.10(+1.40%) |
Oct 06, 2020 | 7.143 | 7.192 | 6.922 | 6.940 | 836,604 | -0.11(-1.62%) |
Oct 05, 2020 | 6.922 | 7.055 | 6.887 | 7.055 | 811,215 | +0.21(+3.09%) |
Oct 02, 2020 | 6.579 | 6.892 | 6.561 | 6.843 | 865,537 | +0.08(+1.17%) |
Oct 01, 2020 | 6.887 | 6.922 | 6.721 | 6.764 | 946,933 | -0.19(-2.78%) |
Sep 30, 2020 | 7.019 | 7.107 | 6.931 | 6.958 | 372,074 | -0.04(-0.63%) |
Sep 29, 2020 | 7.169 | 7.178 | 6.914 | 7.002 | 1,748,747 | -0.19(-2.69%) |
Sep 28, 2020 | 7.143 | 7.266 | 7.143 | 7.196 | 713,451 | +0.18(+2.51%) |
Sep 25, 2020 | 6.958 | 7.072 | 6.909 | 7.019 | 982,827 | -0.01(-0.13%) |
Sep 24, 2020 | 7.019 | 7.143 | 6.870 | 7.028 | 752,398 | +0.02(+0.25%) |
Sep 23, 2020 | 7.372 | 7.407 | 7.011 | 7.011 | 896,484 | -0.35(-4.78%) |
Sep 22, 2020 | 7.442 | 7.548 | 7.345 | 7.363 | 936,493 | -0.06(-0.83%) |
Sep 21, 2020 | 7.495 | 7.508 | 7.301 | 7.425 | 1,042,550 | -0.26(-3.44%) |
Sep 18, 2020 | 7.733 | 7.768 | 7.609 | 7.689 | 490,959 | -0.07(-0.87%) |
Sep 17, 2020 | 7.618 | 7.765 | 7.548 | 7.757 | 542,306 | +0.01(+0.11%) |
Sep 16, 2020 | 7.540 | 7.856 | 7.462 | 7.748 | 1,143,232 | +0.29(+3.96%) |
Sep 15, 2020 | 7.557 | 7.625 | 7.436 | 7.453 | 562,965 | -0.06(-0.81%) |
Sep 14, 2020 | 7.470 | 7.574 | 7.409 | 7.514 | 553,883 | +0.07(+0.93%) |
Sep 11, 2020 | 7.479 | 7.496 | 7.383 | 7.444 | 679,213 | +0.02(+0.23%) |
Sep 10, 2020 | 7.739 | 7.748 | 7.427 | 7.427 | 1,101,895 | -0.30(-3.93%) |
Sep 09, 2020 | 7.757 | 7.800 | 7.696 | 7.731 | 659,403 | +0.05(+0.68%) |
Sep 08, 2020 | 7.861 | 7.861 | 7.583 | 7.678 | 1,533,497 | -0.29(-3.70%) |
Sep 04, 2020 | 8.052 | 8.130 | 7.872 | 7.973 | 821,325 | -0.02(-0.22%) |
Sep 03, 2020 | 8.025 | 8.203 | 7.956 | 7.991 | 1,004,505 | -0.08(-0.97%) |
Sep 02, 2020 | 8.112 | 8.156 | 8.025 | 8.069 | 645,755 | -0.04(-0.53%) |
Sep 01, 2020 | 8.121 | 8.156 | 8.021 | 8.112 | 1,627,257 | -0.06(-0.74%) |
Aug 31, 2020 | 8.381 | 8.381 | 8.173 | 8.173 | 614,531 | -0.19(-2.28%) |
Aug 28, 2020 | 8.268 | 8.373 | 8.199 | 8.364 | 466,562 | +0.16(+1.90%) |
Aug 27, 2020 | 8.225 | 8.251 | 8.112 | 8.208 | 573,220 | +0.02(+0.21%) |
Aug 26, 2020 | 8.373 | 8.373 | 8.182 | 8.190 | 639,618 | -0.20(-2.38%) |
Aug 25, 2020 | 8.546 | 8.546 | 8.338 | 8.390 | 553,514 | -0.10(-1.12%) |
Aug 24, 2020 | 8.329 | 8.546 | 8.260 | 8.485 | 595,552 | +0.22(+2.62%) |
Aug 21, 2020 | 8.286 | 8.320 | 8.190 | 8.268 | 561,765 | -0.05(-0.63%) |
Aug 20, 2020 | 8.416 | 8.442 | 8.320 | 8.320 | 445,191 | -0.19(-2.24%) |
Aug 19, 2020 | 8.598 | 8.642 | 8.494 | 8.511 | 568,389 | -0.10(-1.11%) |
Aug 18, 2020 | 8.702 | 8.776 | 8.585 | 8.607 | 809,103 | -0.13(-1.49%) |
Aug 17, 2020 | 8.798 | 8.798 | 8.681 | 8.737 | 534,465 | -0.04(-0.49%) |
Aug 14, 2020 | 8.642 | 8.798 | 8.598 | 8.780 | 647,632 | +0.09(+1.00%) |
Aug 13, 2020 | 8.806 | 8.858 | 8.668 | 8.694 | 672,735 | -0.17(-1.96%) |
Aug 12, 2020 | 8.910 | 8.958 | 8.767 | 8.867 | 606,537 | +0.10(+1.19%) |
Aug 11, 2020 | 8.971 | 9.080 | 8.728 | 8.763 | 1,025,503 | -0.03(-0.39%) |
Aug 10, 2020 | 8.607 | 8.806 | 8.581 | 8.798 | 1,038,240 | +0.27(+3.15%) |
Aug 07, 2020 | 8.442 | 8.546 | 8.347 | 8.529 | 955,024 | +0.02(+0.20%) |
Aug 06, 2020 | 8.537 | 8.604 | 8.477 | 8.511 | 947,055 | -0.05(-0.61%) |
Aug 05, 2020 | 8.624 | 8.663 | 8.498 | 8.563 | 963,501 | +0.10(+1.13%) |
Aug 04, 2020 | 8.225 | 8.485 | 8.225 | 8.468 | 785,236 | +0.21(+2.52%) |
Aug 03, 2020 | 8.216 | 8.312 | 8.147 | 8.260 | 944,197 | +0.03(+0.42%) |
Jul 31, 2020 | 8.138 | 8.225 | 8.052 | 8.225 | 750,672 | -0.04(-0.52%) |
Jul 30, 2020 | 8.425 | 8.425 | 8.173 | 8.268 | 936,146 | -0.31(-3.64%) |
Jul 29, 2020 | 8.416 | 8.585 | 8.377 | 8.581 | 751,231 | +0.18(+2.17%) |
Jul 28, 2020 | 8.503 | 8.581 | 8.390 | 8.399 | 1,676,415 | -0.15(-1.73%) |
Jul 27, 2020 | 8.537 | 8.589 | 8.433 | 8.546 | 619,087 | +0.01(+0.10%) |
Jul 24, 2020 | 8.598 | 8.720 | 8.520 | 8.537 | 674,372 | -0.05(-0.61%) |
Jul 23, 2020 | 8.555 | 8.633 | 8.485 | 8.589 | 931,395 | -0.02(-0.20%) |
Jul 22, 2020 | 8.615 | 8.615 | 8.485 | 8.607 | 782,322 | -0.11(-1.29%) |
Jul 21, 2020 | 8.338 | 8.776 | 8.338 | 8.720 | 1,134,470 | +0.50(+6.12%) |
Jul 20, 2020 | 8.338 | 8.425 | 8.208 | 8.216 | 624,220 | -0.14(-1.66%) |
Jul 17, 2020 | 8.511 | 8.607 | 8.329 | 8.355 | 484,082 | -0.13(-1.53%) |
Jul 16, 2020 | 8.485 | 8.589 | 8.364 | 8.485 | 718,407 | -0.03(-0.41%) |
Jul 15, 2020 | 8.563 | 8.581 | 8.399 | 8.520 | 540,358 | +0.16(+1.97%) |
Jul 14, 2020 | 7.999 | 8.355 | 7.982 | 8.355 | 651,657 | +0.30(+3.77%) |
Jul 13, 2020 | 8.199 | 8.216 | 8.008 | 8.052 | 1,110,106 | -0.07(-0.85%) |
Jul 10, 2020 | 7.826 | 8.121 | 7.826 | 8.121 | 752,632 | +0.25(+3.20%) |
Jul 09, 2020 | 8.260 | 8.260 | 7.865 | 7.869 | 1,732,457 | -0.40(-4.83%) |
Jul 08, 2020 | 8.294 | 8.407 | 8.208 | 8.268 | 614,379 | -0.02(-0.21%) |
Jul 07, 2020 | 8.425 | 8.451 | 8.268 | 8.286 | 1,032,845 | -0.25(-2.95%) |
Jul 06, 2020 | 8.668 | 8.711 | 8.425 | 8.537 | 1,060,879 | +0.03(+0.41%) |
Jul 02, 2020 | 8.572 | 8.676 | 8.481 | 8.503 | 822,708 | +0.11(+1.34%) |
Jul 01, 2020 | 8.624 | 8.746 | 8.381 | 8.390 | 1,044,081 | -0.23(-2.62%) |
Jun 30, 2020 | 8.320 | 8.646 | 8.251 | 8.615 | 1,938,216 | +0.21(+2.48%) |
Jun 29, 2020 | 8.312 | 8.477 | 8.277 | 8.407 | 784,352 | +0.12(+1.47%) |
Jun 26, 2020 | 8.546 | 8.546 | 8.251 | 8.286 | 926,671 | -0.30(-3.54%) |
Jun 25, 2020 | 8.381 | 8.633 | 8.325 | 8.589 | 731,527 | +0.15(+1.75%) |
Jun 24, 2020 | 8.806 | 8.806 | 8.381 | 8.442 | 1,619,187 | -0.49(-5.44%) |
Jun 23, 2020 | 9.084 | 9.086 | 8.910 | 8.928 | 919,644 | +0.00(+0.00%) |
Jun 22, 2020 | 8.867 | 8.963 | 8.750 | 8.928 | 758,562 | +0.02(+0.19%) |
Jun 19, 2020 | 9.318 | 9.318 | 8.893 | 8.910 | 1,167,214 | -0.14(-1.52%) |
Jun 18, 2020 | 8.860 | 9.143 | 8.808 | 9.048 | 807,205 | +0.09(+1.05%) |
Jun 17, 2020 | 9.263 | 9.263 | 8.954 | 8.954 | 931,403 | -0.31(-3.33%) |
Jun 16, 2020 | 9.452 | 9.460 | 9.006 | 9.263 | 1,761,056 | +0.26(+2.86%) |
Jun 15, 2020 | 8.585 | 9.100 | 8.491 | 9.006 | 1,411,757 | +0.03(+0.29%) |
Jun 12, 2020 | 9.160 | 9.211 | 8.731 | 8.980 | 1,367,308 | +0.24(+2.75%) |
Jun 11, 2020 | 8.954 | 9.237 | 8.714 | 8.740 | 2,988,722 | -0.91(-9.42%) |
Jun 10, 2020 | 10.05 | 10.08 | 9.649 | 9.649 | 2,373,975 | -0.52(-5.14%) |
Jun 09, 2020 | 10.23 | 10.26 | 10.02 | 10.17 | 1,979,811 | -0.39(-3.66%) |
Jun 08, 2020 | 10.46 | 10.57 | 10.22 | 10.56 | 3,131,528 | +0.47(+4.68%) |
Jun 05, 2020 | 9.863 | 10.16 | 9.820 | 10.09 | 2,863,920 | +0.73(+7.79%) |
Jun 04, 2020 | 9.314 | 9.399 | 9.169 | 9.357 | 1,428,813 | +0.02(+0.18%) |
Jun 03, 2020 | 9.211 | 9.383 | 9.203 | 9.340 | 1,289,091 | +0.27(+2.93%) |
Jun 02, 2020 | 8.911 | 9.083 | 8.911 | 9.074 | 742,577 | +0.26(+2.92%) |
Jun 01, 2020 | 8.662 | 8.877 | 8.560 | 8.817 | 2,529,137 | +0.13(+1.48%) |
May 29, 2020 | 8.680 | 8.753 | 8.508 | 8.688 | 1,241,036 | -0.02(-0.20%) |
May 28, 2020 | 8.980 | 8.980 | 8.680 | 8.705 | 1,032,032 | -0.26(-2.87%) |
May 27, 2020 | 8.997 | 9.031 | 8.714 | 8.963 | 1,091,366 | +0.09(+1.06%) |
May 26, 2020 | 8.877 | 8.945 | 8.817 | 8.868 | 1,181,075 | +0.26(+2.99%) |
May 22, 2020 | 8.620 | 8.620 | 8.431 | 8.611 | 764,396 | -0.05(-0.59%) |
May 21, 2020 | 8.843 | 8.851 | 8.585 | 8.662 | 1,219,120 | -0.11(-1.27%) |
May 20, 2020 | 8.662 | 8.808 | 8.598 | 8.774 | 922,197 | +0.31(+3.65%) |
May 19, 2020 | 8.748 | 8.748 | 8.457 | 8.465 | 1,320,694 | -0.22(-2.57%) |
May 18, 2020 | 8.517 | 8.748 | 8.465 | 8.688 | 1,686,995 | +0.63(+7.88%) |
May 15, 2020 | 8.054 | 8.238 | 7.968 | 8.054 | 538,668 | +0.00(+0.00%) |
May 14, 2020 | 7.848 | 8.139 | 7.653 | 8.054 | 1,124,443 | +0.06(+0.75%) |
May 13, 2020 | 8.311 | 8.337 | 7.921 | 7.993 | 1,346,626 | -0.38(-4.51%) |
May 12, 2020 | 8.602 | 8.611 | 8.371 | 8.371 | 968,793 | -0.15(-1.71%) |
May 11, 2020 | 8.611 | 8.626 | 8.474 | 8.517 | 808,781 | -0.14(-1.59%) |
May 08, 2020 | 8.465 | 8.662 | 8.435 | 8.654 | 871,080 | +0.38(+4.56%) |
May 07, 2020 | 8.319 | 8.448 | 8.229 | 8.277 | 1,464,364 | +0.20(+2.44%) |
May 06, 2020 | 8.362 | 8.409 | 8.079 | 8.079 | 595,017 | -0.22(-2.69%) |
May 05, 2020 | 8.662 | 8.723 | 8.281 | 8.302 | 1,068,828 | -0.01(-0.10%) |
May 04, 2020 | 7.899 | 8.311 | 7.848 | 8.311 | 1,000,729 | +0.29(+3.64%) |
May 01, 2020 | 8.379 | 8.415 | 7.953 | 8.019 | 1,948,184 | -0.51(-5.94%) |
Apr 30, 2020 | 8.757 | 8.765 | 8.405 | 8.525 | 1,279,742 | -0.19(-2.17%) |
Apr 29, 2020 | 8.397 | 8.723 | 8.362 | 8.714 | 2,193,510 | +0.62(+7.63%) |
Apr 28, 2020 | 8.062 | 8.148 | 7.911 | 8.096 | 1,001,114 | +0.17(+2.16%) |
Apr 27, 2020 | 7.719 | 7.976 | 7.522 | 7.925 | 3,294,613 | +0.16(+2.10%) |
Apr 24, 2020 | 7.891 | 7.959 | 7.637 | 7.762 | 821,527 | +0.03(+0.33%) |
Apr 23, 2020 | 7.719 | 7.913 | 7.642 | 7.736 | 1,430,584 | +0.24(+3.20%) |
Apr 22, 2020 | 7.548 | 7.608 | 7.393 | 7.496 | 1,572,746 | +0.25(+3.43%) |
Apr 21, 2020 | 7.162 | 7.359 | 7.041 | 7.247 | 1,436,829 | -0.12(-1.63%) |
Apr 20, 2020 | 7.170 | 7.616 | 7.102 | 7.367 | 2,727,154 | -0.21(-2.72%) |
Apr 17, 2020 | 7.007 | 7.590 | 7.007 | 7.573 | 1,667,773 | +0.70(+10.17%) |
Apr 16, 2020 | 7.153 | 7.153 | 6.866 | 6.874 | 1,319,287 | -0.28(-3.90%) |
Apr 15, 2020 | 7.213 | 7.239 | 6.947 | 7.153 | 1,615,964 | -0.35(-4.69%) |
Apr 14, 2020 | 7.530 | 7.659 | 7.448 | 7.505 | 1,269,993 | -0.03(-0.34%) |
Apr 13, 2020 | 7.865 | 7.865 | 7.402 | 7.530 | 1,315,263 | +0.00(+0.00%) |
Apr 09, 2020 | 7.899 | 8.106 | 7.256 | 7.530 | 5,522,866 | -0.07(-0.90%) |
Apr 08, 2020 | 7.307 | 7.616 | 7.213 | 7.599 | 1,658,803 | +0.47(+6.62%) |
Apr 07, 2020 | 7.350 | 7.513 | 7.119 | 7.127 | 1,688,952 | +0.15(+2.09%) |
Apr 06, 2020 | 6.793 | 7.029 | 6.698 | 6.981 | 1,213,134 | +0.33(+5.03%) |
Apr 03, 2020 | 6.964 | 6.964 | 6.458 | 6.647 | 1,763,847 | -0.06(-0.90%) |
Apr 02, 2020 | 6.458 | 7.050 | 6.304 | 6.707 | 1,556,162 | +0.53(+8.61%) |
Apr 01, 2020 | 6.261 | 6.355 | 6.081 | 6.175 | 1,115,484 | -0.27(-4.26%) |
Mar 31, 2020 | 6.578 | 6.673 | 6.347 | 6.450 | 1,227,696 | +0.10(+1.62%) |
Mar 30, 2020 | 6.244 | 6.407 | 6.021 | 6.347 | 2,025,723 | +0.03(+0.41%) |
Mar 27, 2020 | 6.510 | 6.510 | 6.278 | 6.321 | 1,437,032 | -0.40(-5.99%) |
Mar 26, 2020 | 6.475 | 6.904 | 6.398 | 6.724 | 1,937,158 | +0.32(+4.95%) |
Mar 25, 2020 | 6.338 | 6.707 | 5.995 | 6.407 | 1,822,314 | +0.27(+4.33%) |
Mar 24, 2020 | 5.746 | 6.184 | 5.729 | 6.141 | 1,920,251 | +0.82(+15.48%) |
Mar 23, 2020 | 5.661 | 5.661 | 5.215 | 5.318 | 1,568,380 | -0.40(-7.05%) |
Mar 20, 2020 | 5.806 | 5.918 | 5.463 | 5.721 | 1,627,664 | +0.13(+2.30%) |
Mar 19, 2020 | 5.356 | 5.659 | 5.069 | 5.592 | 1,292,077 | +0.29(+5.41%) |
Mar 18, 2020 | 5.904 | 5.904 | 5.061 | 5.305 | 2,064,656 | -0.86(-13.95%) |
Mar 17, 2020 | 6.258 | 6.402 | 5.921 | 6.166 | 1,640,238 | +0.03(+0.41%) |
Mar 16, 2020 | 6.604 | 6.773 | 6.081 | 6.140 | 1,836,464 | -0.90(-12.81%) |
Mar 13, 2020 | 7.026 | 7.043 | 6.284 | 7.043 | 3,033,645 | +0.57(+8.87%) |
Mar 12, 2020 | 6.849 | 6.908 | 6.469 | 6.469 | 2,981,954 | -0.86(-11.74%) |
Mar 11, 2020 | 7.507 | 7.616 | 7.220 | 7.330 | 2,763,625 | -0.42(-5.44%) |
Mar 10, 2020 | 8.207 | 8.207 | 7.254 | 7.751 | 2,485,750 | +0.30(+3.96%) |
Mar 09, 2020 | 7.768 | 8.038 | 7.439 | 7.456 | 4,581,029 | -1.87(-20.07%) |
Mar 06, 2020 | 9.632 | 9.657 | 9.202 | 9.328 | 1,666,862 | -0.61(-6.11%) |
Mar 05, 2020 | 10.04 | 10.06 | 9.775 | 9.936 | 1,206,293 | -0.36(-3.52%) |
Mar 04, 2020 | 10.34 | 10.34 | 10.08 | 10.30 | 533,257 | +0.19(+1.83%) |
Mar 03, 2020 | 10.48 | 10.62 | 9.986 | 10.11 | 2,566,805 | -0.33(-3.15%) |
Mar 02, 2020 | 10.35 | 10.44 | 9.964 | 10.44 | 4,900,148 | +0.26(+2.57%) |
Feb 28, 2020 | 9.700 | 10.18 | 9.632 | 10.18 | 3,537,415 | +0.16(+1.60%) |
Feb 27, 2020 | 10.34 | 10.49 | 10.02 | 10.02 | 1,297,552 | -0.59(-5.56%) |
Feb 26, 2020 | 11.01 | 11.03 | 10.61 | 10.61 | 1,515,849 | -0.33(-3.01%) |
Feb 25, 2020 | 11.46 | 11.50 | 10.88 | 10.94 | 972,295 | -0.51(-4.42%) |
Feb 24, 2020 | 11.64 | 11.65 | 11.42 | 11.45 | 1,700,399 | -0.57(-4.71%) |
Feb 21, 2020 | 12.10 | 12.10 | 11.92 | 12.01 | 292,848 | -0.16(-1.32%) |
Feb 20, 2020 | 12.24 | 12.31 | 12.15 | 12.17 | 465,094 | -0.03(-0.21%) |
Feb 19, 2020 | 12.10 | 12.23 | 12.05 | 12.20 | 528,225 | +0.16(+1.33%) |
Feb 18, 2020 | 12.04 | 12.06 | 11.92 | 12.04 | 380,155 | -0.09(-0.77%) |
Feb 14, 2020 | 12.22 | 12.23 | 12.06 | 12.13 | 259,887 | -0.06(-0.48%) |
Feb 13, 2020 | 12.16 | 12.26 | 12.12 | 12.19 | 298,504 | -0.05(-0.41%) |
Feb 12, 2020 | 12.26 | 12.31 | 12.14 | 12.24 | 424,698 | +0.18(+1.47%) |
Feb 11, 2020 | 12.07 | 12.12 | 12.02 | 12.06 | 383,358 | +0.13(+1.06%) |
Feb 10, 2020 | 11.97 | 11.98 | 11.87 | 11.93 | 388,075 | -0.08(-0.70%) |
Feb 07, 2020 | 12.06 | 12.07 | 11.97 | 12.02 | 257,160 | -0.09(-0.77%) |
Feb 06, 2020 | 12.31 | 12.31 | 12.10 | 12.11 | 290,082 | -0.15(-1.24%) |
Feb 05, 2020 | 12.01 | 12.30 | 12.01 | 12.26 | 385,254 | +0.45(+3.78%) |
Feb 04, 2020 | 11.95 | 12.03 | 11.79 | 11.82 | 445,758 | +0.03(+0.21%) |
Feb 03, 2020 | 11.90 | 11.93 | 11.75 | 11.79 | 928,371 | -0.15(-1.27%) |
Jan 31, 2020 | 12.10 | 12.10 | 11.88 | 11.94 | 763,183 | -0.37(-3.01%) |
Jan 30, 2020 | 12.11 | 12.31 | 12.06 | 12.31 | 367,005 | +0.10(+0.83%) |
Jan 29, 2020 | 12.42 | 12.46 | 12.21 | 12.21 | 705,606 | -0.14(-1.09%) |
Jan 28, 2020 | 12.34 | 12.42 | 12.30 | 12.35 | 736,996 | +0.06(+0.48%) |
Jan 27, 2020 | 12.43 | 12.43 | 12.28 | 12.29 | 899,031 | -0.35(-2.74%) |
Jan 24, 2020 | 12.75 | 12.76 | 12.54 | 12.63 | 782,983 | -0.17(-1.32%) |
Jan 23, 2020 | 12.78 | 12.85 | 12.61 | 12.80 | 504,795 | -0.04(-0.33%) |
Jan 22, 2020 | 12.96 | 12.97 | 12.84 | 12.85 | 272,198 | -0.14(-1.10%) |
Jan 21, 2020 | 13.17 | 13.22 | 12.98 | 12.99 | 435,594 | -0.26(-1.97%) |
Jan 17, 2020 | 13.37 | 13.39 | 13.23 | 13.25 | 247,083 | -0.08(-0.63%) |
Jan 16, 2020 | 13.37 | 13.45 | 13.33 | 13.33 | 198,977 | +0.00(+0.00%) |
Jan 15, 2020 | 13.37 | 13.39 | 13.28 | 13.33 | 272,730 | -0.08(-0.63%) |
Jan 14, 2020 | 13.39 | 13.43 | 13.30 | 13.42 | 260,365 | +0.02(+0.13%) |
Jan 13, 2020 | 13.40 | 13.44 | 13.32 | 13.40 | 445,107 | -0.01(-0.06%) |
Jan 10, 2020 | 13.50 | 13.50 | 13.40 | 13.41 | 209,380 | -0.08(-0.63%) |
Jan 09, 2020 | 13.40 | 13.52 | 13.24 | 13.50 | 263,969 | +0.08(+0.57%) |
Jan 08, 2020 | 13.67 | 13.69 | 13.39 | 13.42 | 425,182 | -0.26(-1.91%) |
Jan 07, 2020 | 13.67 | 13.68 | 13.51 | 13.68 | 1,367,998 | -0.03(-0.25%) |
Jan 06, 2020 | 13.66 | 13.78 | 13.60 | 13.71 | 347,405 | +0.11(+0.81%) |
Jan 03, 2020 | 13.81 | 13.81 | 13.54 | 13.60 | 450,772 | +0.00(+0.00%) |
Jan 02, 2020 | 13.58 | 13.64 | 13.54 | 13.60 | 209,738 | +0.10(+0.75%) |
Dec 31, 2019 | 13.34 | 13.51 | 13.32 | 13.50 | 402,636 | +0.08(+0.63%) |
Dec 30, 2019 | 13.49 | 13.55 | 13.41 | 13.42 | 482,279 | -0.05(-0.38%) |
Dec 27, 2019 | 13.57 | 13.59 | 13.46 | 13.47 | 339,205 | -0.08(-0.56%) |
Dec 26, 2019 | 13.61 | 13.64 | 13.52 | 13.55 | 306,730 | +0.03(+0.19%) |
Dec 24, 2019 | 13.54 | 13.59 | 13.51 | 13.52 | 463,933 | -0.02(-0.12%) |
Dec 23, 2019 | 13.38 | 13.54 | 13.34 | 13.54 | 293,763 | +0.16(+1.20%) |
Dec 20, 2019 | 13.36 | 13.40 | 13.29 | 13.38 | 294,863 | +0.11(+0.83%) |
Dec 19, 2019 | 13.28 | 13.31 | 13.24 | 13.27 | 461,085 | +0.01(+0.06%) |
Dec 18, 2019 | 13.19 | 13.33 | 13.19 | 13.26 | 273,980 | +0.05(+0.40%) |
Dec 17, 2019 | 13.22 | 13.31 | 13.15 | 13.21 | 199,695 | +0.04(+0.28%) |
Dec 16, 2019 | 13.06 | 13.22 | 13.06 | 13.17 | 240,692 | +0.19(+1.44%) |
Dec 13, 2019 | 13.13 | 13.21 | 12.97 | 12.98 | 306,046 | -0.11(-0.87%) |
Dec 12, 2019 | 12.84 | 13.12 | 12.84 | 13.10 | 464,231 | +0.26(+2.02%) |
Dec 11, 2019 | 12.83 | 12.92 | 12.81 | 12.84 | 244,952 | -0.02(-0.12%) |
Dec 10, 2019 | 12.84 | 12.90 | 12.80 | 12.85 | 188,935 | +0.02(+0.19%) |
Dec 09, 2019 | 12.77 | 12.89 | 12.71 | 12.83 | 336,365 | -0.01(-0.06%) |
Dec 06, 2019 | 12.59 | 12.87 | 12.59 | 12.84 | 346,024 | +0.25(+2.00%) |
Dec 05, 2019 | 12.68 | 12.72 | 12.54 | 12.58 | 491,721 | -0.06(-0.45%) |
Dec 04, 2019 | 12.54 | 12.68 | 12.54 | 12.64 | 183,604 | +0.20(+1.57%) |
Dec 03, 2019 | 12.55 | 12.55 | 12.40 | 12.45 | 401,478 | -0.19(-1.48%) |