Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 10.20 | 10.20 | 9.929 | 9.988 | 16,007,288 | -0.19(-1.86%) |
Nov 27, 2020 | 10.20 | 10.22 | 10.10 | 10.18 | 8,035,749 | +0.03(+0.26%) |
Nov 25, 2020 | 10.25 | 10.25 | 10.03 | 10.15 | 11,143,013 | -0.03(-0.32%) |
Nov 24, 2020 | 10.20 | 10.27 | 10.09 | 10.18 | 15,794,986 | +0.16(+1.62%) |
Nov 23, 2020 | 9.976 | 10.05 | 9.899 | 10.02 | 12,695,648 | +0.16(+1.58%) |
Nov 20, 2020 | 9.795 | 9.925 | 9.775 | 9.866 | 6,789,621 | +0.08(+0.80%) |
Nov 19, 2020 | 9.918 | 9.918 | 9.698 | 9.788 | 8,358,075 | -0.10(-1.05%) |
Nov 18, 2020 | 9.892 | 10.13 | 9.873 | 9.892 | 11,722,943 | +0.02(+0.20%) |
Nov 17, 2020 | 9.736 | 9.892 | 9.717 | 9.873 | 8,341,700 | +0.10(+1.06%) |
Nov 16, 2020 | 9.769 | 9.801 | 9.704 | 9.769 | 11,040,759 | +0.12(+1.28%) |
Nov 13, 2020 | 9.600 | 9.665 | 9.509 | 9.646 | 9,455,089 | +0.22(+2.34%) |
Nov 12, 2020 | 9.406 | 9.516 | 9.367 | 9.425 | 9,153,418 | +0.01(+0.07%) |
Nov 11, 2020 | 9.646 | 9.665 | 9.347 | 9.419 | 12,534,195 | -0.22(-2.29%) |
Nov 10, 2020 | 9.282 | 9.665 | 9.185 | 9.639 | 27,683,092 | +0.46(+5.02%) |
Nov 09, 2020 | 9.341 | 9.419 | 9.172 | 9.179 | 20,599,370 | +0.03(+0.28%) |
Nov 06, 2020 | 9.231 | 9.256 | 9.104 | 9.153 | 9,851,903 | -0.08(-0.91%) |
Nov 05, 2020 | 9.192 | 9.263 | 9.140 | 9.237 | 7,843,560 | +0.12(+1.28%) |
Nov 04, 2020 | 9.101 | 9.269 | 9.029 | 9.120 | 19,915,006 | +0.08(+0.86%) |
Nov 03, 2020 | 9.120 | 9.179 | 9.036 | 9.042 | 10,119,732 | -0.03(-0.36%) |
Nov 02, 2020 | 9.081 | 9.185 | 9.049 | 9.075 | 13,867,071 | +0.01(+0.14%) |
Oct 30, 2020 | 9.088 | 9.143 | 8.997 | 9.062 | 12,002,777 | -0.08(-0.92%) |
Oct 29, 2020 | 9.049 | 9.205 | 8.900 | 9.146 | 12,728,859 | +0.12(+1.37%) |
Oct 28, 2020 | 9.094 | 9.177 | 9.004 | 9.023 | 12,998,332 | -0.14(-1.54%) |
Oct 27, 2020 | 9.152 | 9.287 | 9.042 | 9.164 | 11,455,078 | +0.10(+1.14%) |
Oct 26, 2020 | 9.068 | 9.100 | 8.946 | 9.062 | 9,523,988 | -0.06(-0.70%) |
Oct 23, 2020 | 9.049 | 9.190 | 9.024 | 9.126 | 6,714,005 | +0.14(+1.50%) |
Oct 22, 2020 | 8.939 | 9.004 | 8.920 | 8.991 | 8,600,857 | +0.07(+0.79%) |
Oct 21, 2020 | 9.023 | 9.036 | 8.920 | 8.920 | 12,587,358 | -0.10(-1.14%) |
Oct 20, 2020 | 9.119 | 9.126 | 9.023 | 9.023 | 6,946,338 | +0.00(+0.00%) |
Oct 19, 2020 | 9.132 | 9.152 | 9.010 | 9.023 | 9,295,233 | -0.05(-0.57%) |
Oct 16, 2020 | 9.087 | 9.145 | 9.049 | 9.074 | 6,171,803 | -0.05(-0.49%) |
Oct 15, 2020 | 9.068 | 9.132 | 9.023 | 9.119 | 5,557,224 | +0.04(+0.42%) |
Oct 14, 2020 | 9.049 | 9.184 | 9.029 | 9.081 | 7,200,716 | +0.06(+0.64%) |
Oct 13, 2020 | 9.094 | 9.107 | 8.984 | 9.023 | 6,537,014 | -0.09(-0.99%) |
Oct 12, 2020 | 9.068 | 9.132 | 9.010 | 9.113 | 8,436,822 | +0.06(+0.71%) |
Oct 09, 2020 | 9.177 | 9.216 | 9.029 | 9.049 | 6,070,733 | -0.10(-1.05%) |
Oct 08, 2020 | 9.049 | 9.190 | 9.029 | 9.145 | 17,740,324 | +0.15(+1.64%) |
Oct 07, 2020 | 9.042 | 9.049 | 8.907 | 8.997 | 9,497,080 | +0.03(+0.36%) |
Oct 06, 2020 | 9.017 | 9.113 | 8.946 | 8.965 | 9,765,756 | -0.03(-0.36%) |
Oct 05, 2020 | 9.010 | 9.068 | 8.972 | 8.997 | 7,288,787 | +0.03(+0.36%) |
Oct 02, 2020 | 8.817 | 9.010 | 8.798 | 8.965 | 10,721,354 | +0.03(+0.29%) |
Oct 01, 2020 | 8.972 | 8.972 | 8.824 | 8.939 | 10,040,117 | -0.01(-0.07%) |
Sep 30, 2020 | 8.984 | 9.042 | 8.926 | 8.946 | 11,639,123 | -0.01(-0.07%) |
Sep 29, 2020 | 9.119 | 9.126 | 8.914 | 8.952 | 10,001,484 | -0.15(-1.63%) |
Sep 28, 2020 | 9.017 | 9.183 | 9.011 | 9.100 | 10,411,755 | +0.17(+1.93%) |
Sep 25, 2020 | 8.864 | 8.960 | 8.807 | 8.928 | 10,797,849 | +0.09(+1.01%) |
Sep 24, 2020 | 8.890 | 9.024 | 8.628 | 8.839 | 18,008,968 | -0.08(-0.86%) |
Sep 23, 2020 | 9.107 | 9.189 | 8.909 | 8.915 | 10,516,950 | -0.18(-2.03%) |
Sep 22, 2020 | 9.126 | 9.183 | 9.075 | 9.100 | 8,570,716 | -0.01(-0.14%) |
Sep 21, 2020 | 9.151 | 9.253 | 9.049 | 9.113 | 11,463,749 | -0.14(-1.52%) |
Sep 18, 2020 | 9.291 | 9.371 | 9.228 | 9.253 | 14,494,669 | -0.06(-0.62%) |
Sep 17, 2020 | 9.247 | 9.368 | 9.209 | 9.311 | 7,652,553 | -0.01(-0.07%) |
Sep 16, 2020 | 9.279 | 9.393 | 9.240 | 9.317 | 7,429,837 | +0.07(+0.76%) |
Sep 15, 2020 | 9.317 | 9.342 | 9.202 | 9.247 | 9,216,674 | -0.04(-0.48%) |
Sep 14, 2020 | 9.081 | 9.336 | 9.043 | 9.291 | 11,837,224 | +0.29(+3.26%) |
Sep 11, 2020 | 9.068 | 9.081 | 8.864 | 8.998 | 10,930,511 | -0.06(-0.70%) |
Sep 10, 2020 | 9.100 | 9.145 | 9.024 | 9.062 | 10,850,892 | +0.01(+0.07%) |
Sep 09, 2020 | 9.068 | 9.158 | 8.998 | 9.055 | 8,620,611 | +0.03(+0.28%) |
Sep 08, 2020 | 8.839 | 9.196 | 8.769 | 9.030 | 25,585,534 | +0.20(+2.31%) |
Sep 04, 2020 | 8.851 | 8.953 | 8.673 | 8.826 | 10,849,597 | +0.01(+0.14%) |
Sep 03, 2020 | 8.960 | 8.985 | 8.762 | 8.813 | 13,568,336 | -0.11(-1.22%) |
Sep 02, 2020 | 8.953 | 8.979 | 8.851 | 8.922 | 18,668,516 | -0.06(-0.64%) |
Sep 01, 2020 | 8.992 | 9.055 | 8.947 | 8.979 | 8,996,418 | -0.02(-0.21%) |
Aug 31, 2020 | 9.011 | 9.081 | 8.922 | 8.998 | 8,534,881 | -0.02(-0.21%) |
Aug 28, 2020 | 8.960 | 9.049 | 8.912 | 9.017 | 5,935,610 | +0.11(+1.22%) |
Aug 27, 2020 | 8.890 | 9.010 | 8.884 | 8.909 | 9,850,019 | +0.03(+0.28%) |
Aug 26, 2020 | 8.959 | 8.978 | 8.871 | 8.884 | 7,403,215 | -0.08(-0.85%) |
Aug 25, 2020 | 9.010 | 9.048 | 8.852 | 8.959 | 8,514,219 | -0.05(-0.56%) |
Aug 24, 2020 | 8.877 | 9.086 | 8.827 | 9.010 | 10,323,075 | +0.15(+1.71%) |
Aug 21, 2020 | 8.801 | 8.884 | 8.776 | 8.858 | 8,604,585 | +0.04(+0.50%) |
Aug 20, 2020 | 8.789 | 8.871 | 8.738 | 8.814 | 10,575,507 | +0.00(+0.00%) |
Aug 19, 2020 | 8.770 | 8.877 | 8.706 | 8.814 | 9,975,768 | +0.04(+0.43%) |
Aug 18, 2020 | 8.744 | 8.839 | 8.719 | 8.776 | 10,316,836 | +0.05(+0.58%) |
Aug 17, 2020 | 8.751 | 8.795 | 8.694 | 8.725 | 10,115,752 | -0.05(-0.58%) |
Aug 14, 2020 | 8.694 | 8.792 | 8.631 | 8.776 | 8,552,392 | +0.10(+1.17%) |
Aug 13, 2020 | 8.631 | 8.801 | 8.618 | 8.675 | 9,852,812 | +0.04(+0.51%) |
Aug 12, 2020 | 8.763 | 8.801 | 8.580 | 8.631 | 9,144,449 | -0.08(-0.87%) |
Aug 11, 2020 | 8.852 | 8.871 | 8.688 | 8.706 | 12,636,125 | -0.08(-0.86%) |
Aug 10, 2020 | 8.631 | 8.839 | 8.631 | 8.782 | 10,667,855 | +0.16(+1.91%) |
Aug 07, 2020 | 8.586 | 8.650 | 8.561 | 8.618 | 7,957,876 | +0.01(+0.07%) |
Aug 06, 2020 | 8.650 | 8.713 | 8.586 | 8.612 | 6,022,812 | -0.07(-0.80%) |
Aug 05, 2020 | 8.624 | 8.725 | 8.580 | 8.681 | 8,225,650 | +0.11(+1.25%) |
Aug 04, 2020 | 8.706 | 8.706 | 8.523 | 8.574 | 9,896,221 | -0.11(-1.31%) |
Aug 03, 2020 | 8.447 | 8.725 | 8.441 | 8.688 | 11,713,520 | +0.09(+1.03%) |
Jul 31, 2020 | 8.612 | 8.650 | 8.510 | 8.599 | 24,331,814 | -0.01(-0.15%) |
Jul 30, 2020 | 8.631 | 8.688 | 8.542 | 8.612 | 9,773,916 | -0.02(-0.22%) |
Jul 29, 2020 | 8.606 | 8.687 | 8.587 | 8.631 | 14,556,731 | +0.13(+1.47%) |
Jul 28, 2020 | 8.656 | 8.681 | 8.499 | 8.505 | 19,924,930 | -0.09(-1.02%) |
Jul 27, 2020 | 8.493 | 8.631 | 8.455 | 8.593 | 13,318,576 | +0.12(+1.41%) |
Jul 24, 2020 | 8.543 | 8.574 | 8.443 | 8.474 | 9,420,852 | +0.02(+0.22%) |
Jul 23, 2020 | 8.524 | 8.656 | 8.443 | 8.455 | 9,683,995 | -0.07(-0.81%) |
Jul 22, 2020 | 8.455 | 8.612 | 8.455 | 8.524 | 9,448,000 | +0.01(+0.15%) |
Jul 21, 2020 | 8.499 | 8.555 | 8.405 | 8.512 | 8,309,369 | +0.09(+1.12%) |
Jul 20, 2020 | 8.355 | 8.474 | 8.355 | 8.418 | 10,107,872 | +0.04(+0.45%) |
Jul 17, 2020 | 8.411 | 8.472 | 8.331 | 8.380 | 10,539,445 | -0.04(-0.45%) |
Jul 16, 2020 | 8.399 | 8.512 | 8.323 | 8.418 | 11,320,094 | +0.02(+0.22%) |
Jul 15, 2020 | 8.217 | 8.405 | 8.167 | 8.399 | 20,421,594 | +0.26(+3.24%) |
Jul 14, 2020 | 7.960 | 8.161 | 7.872 | 8.135 | 10,495,341 | +0.18(+2.29%) |
Jul 13, 2020 | 7.966 | 8.023 | 7.885 | 7.954 | 17,630,680 | -0.01(-0.16%) |
Jul 10, 2020 | 7.954 | 7.991 | 7.800 | 7.966 | 20,225,306 | +0.03(+0.32%) |
Jul 09, 2020 | 8.135 | 8.142 | 7.910 | 7.941 | 16,483,286 | -0.19(-2.39%) |
Jul 08, 2020 | 8.035 | 8.148 | 8.004 | 8.135 | 6,842,987 | +0.11(+1.33%) |
Jul 07, 2020 | 8.079 | 8.135 | 8.016 | 8.029 | 7,319,384 | -0.08(-0.93%) |
Jul 06, 2020 | 8.048 | 8.129 | 8.004 | 8.104 | 8,386,330 | +0.13(+1.69%) |
Jul 02, 2020 | 8.148 | 8.189 | 7.954 | 7.969 | 8,190,574 | -0.08(-1.05%) |
Jul 01, 2020 | 8.085 | 8.305 | 8.041 | 8.054 | 9,405,099 | -0.03(-0.39%) |
Jun 30, 2020 | 8.073 | 8.173 | 7.985 | 8.085 | 22,305,184 | -0.02(-0.23%) |
Jun 29, 2020 | 7.960 | 8.198 | 7.866 | 8.104 | 10,889,757 | +0.18(+2.29%) |
Jun 26, 2020 | 8.133 | 8.177 | 7.898 | 7.922 | 13,160,465 | -0.27(-3.26%) |
Jun 25, 2020 | 7.885 | 8.214 | 7.823 | 8.189 | 14,737,368 | +0.23(+2.89%) |
Jun 24, 2020 | 8.059 | 8.115 | 7.717 | 7.960 | 13,659,221 | -0.14(-1.69%) |
Jun 23, 2020 | 8.152 | 8.152 | 8.040 | 8.096 | 7,737,980 | +0.03(+0.38%) |
Jun 22, 2020 | 8.053 | 8.084 | 7.866 | 8.065 | 11,595,625 | +0.06(+0.78%) |
Jun 19, 2020 | 8.301 | 8.345 | 7.991 | 8.003 | 20,728,982 | -0.19(-2.27%) |
Jun 18, 2020 | 8.258 | 8.307 | 8.121 | 8.189 | 11,417,120 | -0.10(-1.20%) |
Jun 17, 2020 | 8.363 | 8.500 | 8.270 | 8.289 | 9,777,755 | -0.07(-0.89%) |
Jun 16, 2020 | 8.587 | 8.593 | 8.245 | 8.363 | 13,739,324 | -0.01(-0.15%) |
Jun 15, 2020 | 8.196 | 8.450 | 8.102 | 8.376 | 13,733,719 | -0.07(-0.88%) |
Jun 12, 2020 | 8.320 | 8.487 | 8.158 | 8.450 | 17,725,798 | +0.40(+5.02%) |
Jun 11, 2020 | 8.214 | 8.214 | 7.984 | 8.047 | 23,894,434 | -0.29(-3.43%) |
Jun 10, 2020 | 8.692 | 8.692 | 8.239 | 8.332 | 21,068,940 | -0.30(-3.52%) |
Jun 09, 2020 | 8.692 | 8.841 | 8.568 | 8.636 | 15,093,549 | -0.21(-2.39%) |
Jun 08, 2020 | 8.580 | 8.847 | 8.537 | 8.847 | 26,744,150 | +0.47(+5.63%) |
Jun 05, 2020 | 8.922 | 9.034 | 8.338 | 8.376 | 29,199,290 | -0.25(-2.88%) |
Jun 04, 2020 | 8.239 | 8.717 | 8.208 | 8.624 | 26,753,104 | +0.35(+4.28%) |
Jun 03, 2020 | 8.171 | 8.345 | 8.165 | 8.270 | 19,604,208 | +0.20(+2.46%) |
Jun 02, 2020 | 8.220 | 8.276 | 8.040 | 8.071 | 16,178,406 | -0.10(-1.22%) |
Jun 01, 2020 | 8.040 | 8.245 | 7.953 | 8.171 | 16,164,318 | +0.14(+1.70%) |
May 29, 2020 | 8.115 | 8.208 | 7.960 | 8.034 | 66,346,236 | -0.09(-1.15%) |
May 28, 2020 | 8.332 | 8.369 | 8.115 | 8.127 | 15,361,062 | -0.17(-2.09%) |
May 27, 2020 | 8.375 | 8.381 | 8.080 | 8.301 | 16,781,966 | +0.04(+0.52%) |
May 26, 2020 | 8.289 | 8.363 | 8.203 | 8.258 | 15,907,656 | +0.15(+1.90%) |
May 22, 2020 | 8.098 | 8.116 | 7.929 | 8.104 | 12,958,442 | +0.07(+0.92%) |
May 21, 2020 | 8.147 | 8.147 | 7.938 | 8.030 | 14,787,010 | -0.12(-1.51%) |
May 20, 2020 | 8.116 | 8.184 | 7.981 | 8.153 | 19,737,436 | +0.16(+2.00%) |
May 19, 2020 | 7.926 | 8.110 | 7.864 | 7.993 | 12,279,658 | +0.06(+0.70%) |
May 18, 2020 | 7.913 | 7.987 | 7.704 | 7.938 | 18,604,252 | +0.28(+3.70%) |
May 15, 2020 | 7.575 | 7.797 | 7.489 | 7.655 | 15,275,491 | +0.02(+0.24%) |
May 14, 2020 | 7.077 | 7.649 | 7.021 | 7.637 | 14,070,254 | +0.42(+5.80%) |
May 13, 2020 | 7.384 | 7.433 | 7.095 | 7.218 | 21,639,328 | -0.18(-2.49%) |
May 12, 2020 | 7.624 | 7.630 | 7.397 | 7.403 | 11,787,709 | -0.17(-2.27%) |
May 11, 2020 | 7.753 | 7.797 | 7.569 | 7.575 | 10,562,190 | -0.24(-3.11%) |
May 08, 2020 | 7.846 | 7.889 | 7.760 | 7.818 | 11,416,235 | +0.08(+1.07%) |
May 07, 2020 | 7.778 | 7.833 | 7.600 | 7.735 | 17,153,786 | +0.06(+0.72%) |
May 06, 2020 | 7.889 | 7.987 | 7.673 | 7.680 | 13,381,917 | -0.18(-2.35%) |
May 05, 2020 | 7.772 | 7.957 | 7.747 | 7.864 | 15,944,531 | +0.23(+2.98%) |
May 04, 2020 | 7.507 | 7.686 | 7.403 | 7.637 | 14,766,607 | +0.09(+1.14%) |
May 01, 2020 | 7.513 | 7.661 | 7.477 | 7.550 | 15,863,610 | -0.09(-1.21%) |
Apr 30, 2020 | 7.969 | 8.178 | 7.600 | 7.643 | 26,750,822 | -0.20(-2.51%) |
Apr 29, 2020 | 8.018 | 8.036 | 7.723 | 7.840 | 18,617,294 | +0.10(+1.35%) |
Apr 28, 2020 | 7.765 | 7.985 | 7.564 | 7.735 | 25,540,564 | +0.23(+3.09%) |
Apr 27, 2020 | 7.424 | 7.595 | 7.247 | 7.503 | 15,056,201 | +0.11(+1.48%) |
Apr 24, 2020 | 7.528 | 7.583 | 7.290 | 7.394 | 17,544,422 | -0.14(-1.86%) |
Apr 23, 2020 | 7.522 | 7.656 | 7.388 | 7.534 | 11,848,132 | +0.10(+1.39%) |
Apr 22, 2020 | 7.656 | 7.680 | 7.357 | 7.430 | 12,519,235 | -0.10(-1.34%) |
Apr 21, 2020 | 7.132 | 7.619 | 7.077 | 7.531 | 18,656,184 | +0.23(+3.13%) |
Apr 20, 2020 | 7.260 | 7.522 | 7.205 | 7.302 | 17,382,418 | -0.17(-2.32%) |
Apr 17, 2020 | 7.406 | 7.497 | 7.156 | 7.476 | 21,728,610 | +0.37(+5.28%) |
Apr 16, 2020 | 7.071 | 7.357 | 6.900 | 7.101 | 18,387,808 | +0.09(+1.30%) |
Apr 15, 2020 | 6.943 | 7.132 | 6.796 | 7.010 | 18,717,274 | -0.20(-2.71%) |
Apr 14, 2020 | 7.534 | 7.601 | 7.077 | 7.205 | 19,059,582 | -0.26(-3.43%) |
Apr 13, 2020 | 7.461 | 7.637 | 7.229 | 7.461 | 17,095,892 | +0.02(+0.25%) |
Apr 09, 2020 | 7.436 | 7.772 | 7.095 | 7.442 | 41,766,908 | +0.57(+8.34%) |
Apr 08, 2020 | 6.790 | 7.107 | 6.583 | 6.869 | 31,980,932 | +0.46(+7.23%) |
Apr 07, 2020 | 6.821 | 6.961 | 6.388 | 6.406 | 27,829,598 | +0.08(+1.25%) |
Apr 06, 2020 | 6.376 | 6.400 | 5.980 | 6.327 | 24,358,306 | +0.53(+9.15%) |
Apr 03, 2020 | 5.931 | 6.047 | 5.376 | 5.797 | 30,782,758 | -0.18(-2.96%) |
Apr 02, 2020 | 5.852 | 6.175 | 5.797 | 5.973 | 20,715,490 | +0.19(+3.27%) |
Apr 01, 2020 | 6.150 | 6.266 | 5.717 | 5.784 | 25,571,456 | -0.66(-10.30%) |
Mar 31, 2020 | 7.040 | 7.101 | 6.162 | 6.449 | 33,374,228 | -0.67(-9.42%) |
Mar 30, 2020 | 7.832 | 7.839 | 7.064 | 7.119 | 28,507,714 | -0.80(-10.08%) |
Mar 27, 2020 | 7.773 | 8.185 | 7.617 | 7.918 | 22,916,832 | -0.18(-2.23%) |
Mar 26, 2020 | 7.888 | 8.695 | 7.653 | 8.098 | 30,755,568 | +0.57(+7.60%) |
Mar 25, 2020 | 6.997 | 8.327 | 6.888 | 7.526 | 38,099,656 | +0.84(+12.51%) |
Mar 24, 2020 | 6.605 | 7.418 | 6.298 | 6.690 | 40,291,932 | +0.40(+6.42%) |
Mar 23, 2020 | 5.931 | 6.509 | 5.509 | 6.286 | 42,044,156 | +0.37(+6.21%) |
Mar 20, 2020 | 5.750 | 6.370 | 5.720 | 5.919 | 33,428,088 | +0.27(+4.80%) |
Mar 19, 2020 | 5.720 | 6.111 | 4.889 | 5.648 | 27,607,204 | -0.21(-3.60%) |
Mar 18, 2020 | 6.738 | 6.834 | 3.763 | 5.859 | 55,950,604 | -1.25(-17.61%) |
Mar 17, 2020 | 7.298 | 7.400 | 6.744 | 7.111 | 41,436,048 | +0.00(+0.00%) |
Mar 16, 2020 | 6.864 | 8.086 | 6.659 | 7.111 | 43,505,812 | -0.12(-1.67%) |
Mar 13, 2020 | 7.779 | 7.930 | 6.623 | 7.231 | 28,674,688 | +0.27(+3.89%) |
Mar 12, 2020 | 7.593 | 7.617 | 6.798 | 6.960 | 32,044,562 | -1.80(-20.55%) |
Mar 11, 2020 | 9.086 | 9.128 | 8.604 | 8.761 | 32,144,664 | -0.52(-5.58%) |
Mar 10, 2020 | 9.724 | 9.790 | 9.098 | 9.279 | 22,724,238 | -0.11(-1.15%) |
Mar 09, 2020 | 9.652 | 9.772 | 9.291 | 9.387 | 21,569,790 | -0.91(-8.83%) |
Mar 06, 2020 | 10.37 | 10.45 | 10.03 | 10.30 | 32,322,986 | -0.36(-3.39%) |
Mar 05, 2020 | 10.85 | 10.89 | 10.63 | 10.66 | 15,284,726 | -0.33(-2.96%) |
Mar 04, 2020 | 10.98 | 11.19 | 10.83 | 10.98 | 20,583,694 | +0.22(+2.01%) |
Mar 03, 2020 | 10.91 | 11.23 | 10.65 | 10.77 | 17,711,778 | -0.16(-1.49%) |
Mar 02, 2020 | 10.41 | 10.93 | 10.34 | 10.93 | 26,909,774 | +0.67(+6.51%) |
Feb 28, 2020 | 10.22 | 10.36 | 9.917 | 10.26 | 32,019,556 | -0.32(-3.02%) |
Feb 27, 2020 | 10.92 | 10.93 | 10.49 | 10.58 | 28,477,564 | -0.43(-3.88%) |
Feb 26, 2020 | 11.05 | 11.26 | 10.96 | 11.01 | 17,028,036 | -0.04(-0.38%) |
Feb 25, 2020 | 11.38 | 11.43 | 11.02 | 11.05 | 21,783,284 | -0.35(-3.04%) |
Feb 24, 2020 | 11.30 | 11.44 | 11.19 | 11.39 | 15,402,216 | -0.10(-0.88%) |
Feb 21, 2020 | 11.69 | 11.73 | 11.50 | 11.50 | 14,356,697 | -0.21(-1.84%) |
Feb 20, 2020 | 11.60 | 11.71 | 11.60 | 11.71 | 9,338,705 | +0.11(+0.93%) |
Feb 19, 2020 | 11.66 | 11.71 | 11.59 | 11.60 | 11,731,891 | -0.06(-0.51%) |
Feb 18, 2020 | 11.54 | 11.66 | 11.50 | 11.66 | 12,686,037 | +0.12(+1.03%) |
Feb 14, 2020 | 11.43 | 11.56 | 11.42 | 11.54 | 6,303,483 | +0.13(+1.15%) |
Feb 13, 2020 | 11.36 | 11.42 | 11.35 | 11.41 | 8,295,022 | +0.08(+0.68%) |
Feb 12, 2020 | 11.32 | 11.44 | 11.31 | 11.34 | 9,174,168 | +0.01(+0.05%) |
Feb 11, 2020 | 11.38 | 11.39 | 11.28 | 11.33 | 9,299,943 | -0.03(-0.26%) |
Feb 10, 2020 | 11.55 | 11.55 | 11.32 | 11.36 | 11,615,016 | -0.10(-0.83%) |
Feb 07, 2020 | 11.48 | 11.50 | 11.41 | 11.45 | 10,015,042 | -0.02(-0.16%) |
Feb 06, 2020 | 11.45 | 11.57 | 11.44 | 11.47 | 12,555,495 | +0.01(+0.10%) |
Feb 05, 2020 | 11.25 | 11.48 | 11.22 | 11.46 | 14,284,565 | +0.24(+2.18%) |
Feb 04, 2020 | 11.16 | 11.26 | 11.11 | 11.22 | 17,013,052 | +0.10(+0.86%) |
Feb 03, 2020 | 11.08 | 11.19 | 11.07 | 11.12 | 11,192,323 | +0.02(+0.22%) |
Jan 31, 2020 | 11.03 | 11.14 | 11.03 | 11.10 | 12,597,585 | +0.07(+0.59%) |
Jan 30, 2020 | 11.15 | 11.18 | 11.01 | 11.03 | 16,411,550 | -0.06(-0.54%) |
Jan 29, 2020 | 10.92 | 11.10 | 10.91 | 11.09 | 14,387,230 | +0.20(+1.79%) |
Jan 28, 2020 | 10.84 | 10.93 | 10.83 | 10.89 | 7,920,543 | +0.08(+0.77%) |
Jan 27, 2020 | 10.83 | 10.84 | 10.78 | 10.81 | 8,383,398 | -0.05(-0.44%) |
Jan 24, 2020 | 10.90 | 10.94 | 10.81 | 10.86 | 6,921,641 | -0.05(-0.43%) |
Jan 23, 2020 | 10.88 | 10.92 | 10.85 | 10.91 | 6,372,594 | +0.04(+0.38%) |
Jan 22, 2020 | 10.92 | 10.97 | 10.86 | 10.87 | 7,381,394 | -0.07(-0.60%) |
Jan 21, 2020 | 10.82 | 10.94 | 10.82 | 10.93 | 10,922,074 | +0.13(+1.21%) |
Jan 17, 2020 | 10.79 | 10.81 | 10.72 | 10.80 | 9,197,932 | +0.02(+0.22%) |
Jan 16, 2020 | 10.80 | 10.84 | 10.75 | 10.78 | 5,937,481 | +0.03(+0.28%) |
Jan 15, 2020 | 10.72 | 10.82 | 10.71 | 10.75 | 9,102,095 | +0.04(+0.33%) |
Jan 14, 2020 | 10.68 | 10.72 | 10.68 | 10.71 | 6,020,097 | +0.04(+0.39%) |
Jan 13, 2020 | 10.64 | 10.68 | 10.63 | 10.67 | 7,143,136 | +0.04(+0.39%) |
Jan 10, 2020 | 10.67 | 10.70 | 10.63 | 10.63 | 6,030,118 | +0.01(+0.11%) |
Jan 09, 2020 | 10.59 | 10.71 | 10.55 | 10.62 | 10,739,215 | +0.04(+0.34%) |
Jan 08, 2020 | 10.56 | 10.67 | 10.55 | 10.58 | 9,648,412 | -0.03(-0.28%) |
Jan 07, 2020 | 10.52 | 10.62 | 10.47 | 10.61 | 12,447,334 | +0.12(+1.13%) |
Jan 06, 2020 | 10.50 | 10.52 | 10.47 | 10.49 | 8,569,420 | +0.00(+0.00%) |
Jan 03, 2020 | 10.50 | 10.52 | 10.47 | 10.49 | 4,782,729 | -0.03(-0.28%) |
Jan 02, 2020 | 10.48 | 10.52 | 10.43 | 10.52 | 5,210,942 | +0.06(+0.56%) |
Dec 31, 2019 | 10.47 | 10.51 | 10.44 | 10.46 | 5,305,037 | -0.02(-0.17%) |
Dec 30, 2019 | 10.62 | 10.62 | 10.47 | 10.48 | 5,795,593 | -0.09(-0.90%) |
Dec 27, 2019 | 10.58 | 10.61 | 10.56 | 10.58 | 6,416,398 | +0.01(+0.06%) |
Dec 26, 2019 | 10.47 | 10.58 | 10.47 | 10.57 | 4,834,021 | +0.09(+0.84%) |
Dec 24, 2019 | 10.41 | 10.49 | 10.39 | 10.48 | 3,073,256 | +0.09(+0.85%) |
Dec 23, 2019 | 10.40 | 10.44 | 10.38 | 10.39 | 8,193,716 | +0.01(+0.06%) |
Dec 20, 2019 | 10.40 | 10.46 | 10.36 | 10.39 | 13,685,419 | +0.01(+0.11%) |
Dec 19, 2019 | 10.36 | 10.47 | 10.32 | 10.38 | 11,056,276 | +0.01(+0.06%) |
Dec 18, 2019 | 10.37 | 10.38 | 10.31 | 10.37 | 6,433,202 | +0.04(+0.34%) |
Dec 17, 2019 | 10.24 | 10.38 | 10.24 | 10.33 | 9,958,402 | +0.13(+1.32%) |
Dec 16, 2019 | 10.28 | 10.30 | 10.19 | 10.20 | 7,227,567 | -0.07(-0.69%) |
Dec 13, 2019 | 10.21 | 10.28 | 10.20 | 10.27 | 5,776,549 | +0.04(+0.34%) |
Dec 12, 2019 | 10.18 | 10.25 | 10.17 | 10.24 | 5,765,034 | +0.06(+0.63%) |
Dec 11, 2019 | 10.13 | 10.22 | 10.11 | 10.17 | 7,290,582 | +0.02(+0.17%) |
Dec 10, 2019 | 10.18 | 10.19 | 10.12 | 10.15 | 5,822,150 | -0.01(-0.12%) |
Dec 09, 2019 | 10.17 | 10.20 | 10.13 | 10.16 | 4,526,203 | +0.01(+0.12%) |
Dec 06, 2019 | 10.12 | 10.17 | 10.10 | 10.15 | 5,527,463 | +0.06(+0.58%) |
Dec 05, 2019 | 10.12 | 10.12 | 10.07 | 10.09 | 5,491,397 | -0.01(-0.06%) |
Dec 04, 2019 | 10.15 | 10.16 | 10.10 | 10.10 | 6,813,276 | -0.05(-0.46%) |
Dec 03, 2019 | 10.12 | 10.18 | 10.09 | 10.15 | 7,819,084 | -0.04(-0.35%) |