Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 9.875 | 9.941 | 9.875 | 9.926 | 100,550 | +0.01(+0.15%) |
Nov 27, 2020 | 9.919 | 9.919 | 9.860 | 9.912 | 63,742 | +0.04(+0.37%) |
Nov 25, 2020 | 9.802 | 9.875 | 9.798 | 9.875 | 86,216 | +0.07(+0.75%) |
Nov 24, 2020 | 9.772 | 9.823 | 9.743 | 9.802 | 83,447 | +0.08(+0.83%) |
Nov 23, 2020 | 9.721 | 9.735 | 9.713 | 9.721 | 42,673 | +0.04(+0.38%) |
Nov 20, 2020 | 9.677 | 9.725 | 9.618 | 9.684 | 129,528 | -0.03(-0.30%) |
Nov 19, 2020 | 9.750 | 9.765 | 9.691 | 9.713 | 69,656 | -0.02(-0.23%) |
Nov 18, 2020 | 9.758 | 9.780 | 9.706 | 9.735 | 55,237 | -0.00(-0.02%) |
Nov 17, 2020 | 9.635 | 9.745 | 9.621 | 9.737 | 109,166 | +0.07(+0.75%) |
Nov 16, 2020 | 9.548 | 9.679 | 9.548 | 9.664 | 95,920 | +0.12(+1.30%) |
Nov 13, 2020 | 9.555 | 9.555 | 9.526 | 9.541 | 100,296 | +0.01(+0.08%) |
Nov 12, 2020 | 9.497 | 9.533 | 9.482 | 9.533 | 77,265 | +0.01(+0.08%) |
Nov 11, 2020 | 9.504 | 9.541 | 9.468 | 9.526 | 102,953 | +0.02(+0.23%) |
Nov 10, 2020 | 9.541 | 9.555 | 9.446 | 9.504 | 124,714 | -0.02(-0.23%) |
Nov 09, 2020 | 9.533 | 9.621 | 9.468 | 9.526 | 127,564 | +0.11(+1.16%) |
Nov 06, 2020 | 9.453 | 9.460 | 9.409 | 9.417 | 74,501 | -0.01(-0.08%) |
Nov 05, 2020 | 9.322 | 9.460 | 9.285 | 9.424 | 80,027 | +0.12(+1.25%) |
Nov 04, 2020 | 9.249 | 9.329 | 9.198 | 9.307 | 86,862 | +0.13(+1.43%) |
Nov 03, 2020 | 9.103 | 9.213 | 8.775 | 9.176 | 103,737 | +0.07(+0.80%) |
Nov 02, 2020 | 9.045 | 9.118 | 9.033 | 9.103 | 89,510 | +0.03(+0.32%) |
Oct 30, 2020 | 9.096 | 9.162 | 9.045 | 9.074 | 106,607 | -0.04(-0.48%) |
Oct 29, 2020 | 9.038 | 9.132 | 9.031 | 9.118 | 58,492 | +0.07(+0.81%) |
Oct 28, 2020 | 9.147 | 9.147 | 9.030 | 9.045 | 123,334 | -0.17(-1.82%) |
Oct 27, 2020 | 9.227 | 9.254 | 9.198 | 9.213 | 58,568 | -0.01(-0.16%) |
Oct 26, 2020 | 9.278 | 9.278 | 9.198 | 9.227 | 107,249 | -0.07(-0.78%) |
Oct 23, 2020 | 9.322 | 9.329 | 9.271 | 9.300 | 43,082 | -0.01(-0.16%) |
Oct 22, 2020 | 9.285 | 9.322 | 9.285 | 9.315 | 53,693 | +0.02(+0.24%) |
Oct 21, 2020 | 9.293 | 9.315 | 9.264 | 9.293 | 66,873 | -0.01(-0.16%) |
Oct 20, 2020 | 9.293 | 9.311 | 9.283 | 9.307 | 47,649 | +0.04(+0.47%) |
Oct 19, 2020 | 9.336 | 9.344 | 9.256 | 9.264 | 59,718 | -0.04(-0.47%) |
Oct 16, 2020 | 9.373 | 9.387 | 9.307 | 9.307 | 110,586 | -0.07(-0.80%) |
Oct 15, 2020 | 9.404 | 9.447 | 9.353 | 9.382 | 192,555 | -0.03(-0.31%) |
Oct 14, 2020 | 9.433 | 9.474 | 9.382 | 9.411 | 75,288 | -0.01(-0.15%) |
Oct 13, 2020 | 9.339 | 9.440 | 9.324 | 9.425 | 389,049 | +0.05(+0.54%) |
Oct 12, 2020 | 9.324 | 9.375 | 9.317 | 9.375 | 135,730 | +0.07(+0.78%) |
Oct 09, 2020 | 9.266 | 9.310 | 9.259 | 9.302 | 184,554 | +0.07(+0.78%) |
Oct 08, 2020 | 9.317 | 9.368 | 9.223 | 9.230 | 194,905 | -0.07(-0.70%) |
Oct 07, 2020 | 9.346 | 9.382 | 9.288 | 9.295 | 143,731 | -0.04(-0.46%) |
Oct 06, 2020 | 9.288 | 9.375 | 9.277 | 9.339 | 121,231 | +0.05(+0.55%) |
Oct 05, 2020 | 9.223 | 9.288 | 9.216 | 9.288 | 101,879 | +0.07(+0.78%) |
Oct 02, 2020 | 9.179 | 9.230 | 9.151 | 9.216 | 62,209 | +0.02(+0.24%) |
Oct 01, 2020 | 9.194 | 9.259 | 9.194 | 9.194 | 157,688 | +0.02(+0.24%) |
Sep 30, 2020 | 9.237 | 9.237 | 9.136 | 9.172 | 700,660 | -0.01(-0.16%) |
Sep 29, 2020 | 9.158 | 9.226 | 9.158 | 9.187 | 246,512 | +0.03(+0.32%) |
Sep 28, 2020 | 9.179 | 9.187 | 9.151 | 9.158 | 171,300 | +0.01(+0.08%) |
Sep 25, 2020 | 9.172 | 9.194 | 9.151 | 9.151 | 124,833 | -0.07(-0.71%) |
Sep 24, 2020 | 9.151 | 9.245 | 9.107 | 9.216 | 233,176 | +0.05(+0.55%) |
Sep 23, 2020 | 9.295 | 9.295 | 9.151 | 9.165 | 87,324 | -0.11(-1.17%) |
Sep 22, 2020 | 9.274 | 9.302 | 9.223 | 9.274 | 56,965 | +0.04(+0.39%) |
Sep 21, 2020 | 9.331 | 9.331 | 8.919 | 9.237 | 183,392 | -0.10(-1.03%) |
Sep 18, 2020 | 9.326 | 9.362 | 9.319 | 9.333 | 75,494 | +0.01(+0.15%) |
Sep 17, 2020 | 9.319 | 9.355 | 9.319 | 9.319 | 148,273 | -0.02(-0.23%) |
Sep 16, 2020 | 9.369 | 9.387 | 9.319 | 9.340 | 122,042 | +0.02(+0.23%) |
Sep 15, 2020 | 9.304 | 9.376 | 9.304 | 9.319 | 173,710 | +0.02(+0.23%) |
Sep 14, 2020 | 9.225 | 9.333 | 9.225 | 9.297 | 157,556 | +0.06(+0.70%) |
Sep 11, 2020 | 9.204 | 9.247 | 9.176 | 9.233 | 78,976 | +0.06(+0.70%) |
Sep 10, 2020 | 9.190 | 9.240 | 9.168 | 9.168 | 118,390 | -0.01(-0.08%) |
Sep 09, 2020 | 9.089 | 9.175 | 9.046 | 9.175 | 90,163 | +0.09(+1.03%) |
Sep 08, 2020 | 8.996 | 9.082 | 8.989 | 9.082 | 47,167 | +0.00(+0.00%) |
Sep 04, 2020 | 9.111 | 9.118 | 9.003 | 9.082 | 69,922 | -0.01(-0.08%) |
Sep 03, 2020 | 9.161 | 9.168 | 9.032 | 9.089 | 111,286 | -0.12(-1.33%) |
Sep 02, 2020 | 9.125 | 9.211 | 9.125 | 9.211 | 127,201 | +0.06(+0.71%) |
Sep 01, 2020 | 9.017 | 9.161 | 9.017 | 9.147 | 129,934 | +0.11(+1.27%) |
Aug 31, 2020 | 9.068 | 9.078 | 8.996 | 9.032 | 135,968 | -0.04(-0.40%) |
Aug 28, 2020 | 9.082 | 9.082 | 9.039 | 9.068 | 87,333 | -0.02(-0.24%) |
Aug 27, 2020 | 9.089 | 9.096 | 9.068 | 9.089 | 74,212 | +0.01(+0.08%) |
Aug 26, 2020 | 9.017 | 9.082 | 8.996 | 9.082 | 163,657 | +0.06(+0.72%) |
Aug 25, 2020 | 9.046 | 9.046 | 8.989 | 9.017 | 170,533 | -0.04(-0.40%) |
Aug 24, 2020 | 9.082 | 9.154 | 9.039 | 9.053 | 149,830 | -0.03(-0.32%) |
Aug 21, 2020 | 9.118 | 9.147 | 9.068 | 9.082 | 83,154 | -0.04(-0.39%) |
Aug 20, 2020 | 9.175 | 9.175 | 9.082 | 9.118 | 158,438 | -0.03(-0.33%) |
Aug 19, 2020 | 9.155 | 9.177 | 9.141 | 9.148 | 109,021 | +0.01(+0.08%) |
Aug 18, 2020 | 9.106 | 9.141 | 9.077 | 9.141 | 105,339 | +0.00(+0.00%) |
Aug 17, 2020 | 9.049 | 9.141 | 9.041 | 9.141 | 183,266 | +0.09(+1.02%) |
Aug 14, 2020 | 9.063 | 9.098 | 9.041 | 9.049 | 126,318 | -0.01(-0.16%) |
Aug 13, 2020 | 9.049 | 9.070 | 9.049 | 9.063 | 51,690 | +0.01(+0.08%) |
Aug 12, 2020 | 9.070 | 9.077 | 9.027 | 9.056 | 56,624 | +0.02(+0.24%) |
Aug 11, 2020 | 9.091 | 9.113 | 9.027 | 9.034 | 109,853 | -0.03(-0.31%) |
Aug 10, 2020 | 9.049 | 9.063 | 9.014 | 9.063 | 61,053 | +0.05(+0.55%) |
Aug 07, 2020 | 8.992 | 9.013 | 8.985 | 9.013 | 40,842 | +0.00(+0.00%) |
Aug 06, 2020 | 8.963 | 9.027 | 8.963 | 9.013 | 140,334 | +0.06(+0.72%) |
Aug 05, 2020 | 8.892 | 8.970 | 8.892 | 8.949 | 109,840 | +0.08(+0.88%) |
Aug 04, 2020 | 8.863 | 8.870 | 8.813 | 8.870 | 106,143 | +0.01(+0.16%) |
Aug 03, 2020 | 8.785 | 8.856 | 8.764 | 8.856 | 85,106 | +0.07(+0.81%) |
Jul 31, 2020 | 8.735 | 8.792 | 8.735 | 8.785 | 97,265 | +0.04(+0.49%) |
Jul 30, 2020 | 8.692 | 8.771 | 8.692 | 8.742 | 75,163 | -0.03(-0.32%) |
Jul 29, 2020 | 8.671 | 8.778 | 8.650 | 8.771 | 274,778 | +0.12(+1.40%) |
Jul 28, 2020 | 8.614 | 8.671 | 8.614 | 8.650 | 379,463 | +0.04(+0.41%) |
Jul 27, 2020 | 8.628 | 8.657 | 8.607 | 8.614 | 137,706 | -0.01(-0.08%) |
Jul 24, 2020 | 8.585 | 8.650 | 8.585 | 8.621 | 99,791 | +0.00(+0.00%) |
Jul 23, 2020 | 8.585 | 8.642 | 8.585 | 8.621 | 111,308 | +0.04(+0.42%) |
Jul 22, 2020 | 8.628 | 8.635 | 8.585 | 8.585 | 106,094 | -0.06(-0.66%) |
Jul 21, 2020 | 8.650 | 8.664 | 8.621 | 8.642 | 90,500 | +0.01(+0.08%) |
Jul 20, 2020 | 8.642 | 8.678 | 8.621 | 8.635 | 181,954 | -0.00(-0.02%) |
Jul 17, 2020 | 8.630 | 8.644 | 8.581 | 8.637 | 104,272 | -0.01(-0.08%) |
Jul 16, 2020 | 8.672 | 8.701 | 8.616 | 8.644 | 127,539 | -0.02(-0.24%) |
Jul 15, 2020 | 8.623 | 8.665 | 8.595 | 8.665 | 149,071 | +0.03(+0.33%) |
Jul 14, 2020 | 8.595 | 8.637 | 8.566 | 8.637 | 99,166 | +0.04(+0.41%) |
Jul 13, 2020 | 8.602 | 8.637 | 8.588 | 8.602 | 101,342 | +0.02(+0.25%) |
Jul 10, 2020 | 8.566 | 8.588 | 8.512 | 8.581 | 97,057 | +0.06(+0.75%) |
Jul 09, 2020 | 8.566 | 8.630 | 8.496 | 8.517 | 66,533 | -0.08(-0.90%) |
Jul 08, 2020 | 8.552 | 8.644 | 8.489 | 8.595 | 159,208 | +0.08(+1.00%) |
Jul 07, 2020 | 8.538 | 8.566 | 8.475 | 8.510 | 114,770 | -0.01(-0.08%) |
Jul 06, 2020 | 8.630 | 8.637 | 8.510 | 8.517 | 145,227 | -0.07(-0.82%) |
Jul 02, 2020 | 8.609 | 8.637 | 8.552 | 8.588 | 85,879 | +0.02(+0.25%) |
Jul 01, 2020 | 8.482 | 8.588 | 8.467 | 8.566 | 95,937 | +0.13(+1.59%) |
Jun 30, 2020 | 8.460 | 8.460 | 8.383 | 8.432 | 101,223 | +0.01(+0.17%) |
Jun 29, 2020 | 8.517 | 8.517 | 8.383 | 8.418 | 120,417 | -0.08(-0.92%) |
Jun 26, 2020 | 8.602 | 8.602 | 8.482 | 8.496 | 84,323 | -0.11(-1.23%) |
Jun 25, 2020 | 8.581 | 8.616 | 8.559 | 8.602 | 67,188 | +0.00(+0.00%) |
Jun 24, 2020 | 8.630 | 8.644 | 8.524 | 8.602 | 139,639 | -0.04(-0.41%) |
Jun 23, 2020 | 8.531 | 8.651 | 8.489 | 8.637 | 164,902 | +0.13(+1.58%) |
Jun 22, 2020 | 8.538 | 8.552 | 8.432 | 8.503 | 119,281 | +0.01(+0.06%) |
Jun 19, 2020 | 8.638 | 8.645 | 8.498 | 8.498 | 133,073 | -0.08(-0.98%) |
Jun 18, 2020 | 8.547 | 8.631 | 8.533 | 8.582 | 130,790 | +0.03(+0.33%) |
Jun 17, 2020 | 8.596 | 8.613 | 8.519 | 8.554 | 161,742 | +0.00(+0.00%) |
Jun 16, 2020 | 8.603 | 8.617 | 8.540 | 8.554 | 212,147 | +0.14(+1.67%) |
Jun 15, 2020 | 8.371 | 8.491 | 8.371 | 8.413 | 140,867 | -0.06(-0.74%) |
Jun 12, 2020 | 8.483 | 8.554 | 8.413 | 8.476 | 163,596 | +0.14(+1.68%) |
Jun 11, 2020 | 8.420 | 8.540 | 8.308 | 8.336 | 229,323 | -0.41(-4.65%) |
Jun 10, 2020 | 8.806 | 8.862 | 8.729 | 8.743 | 75,867 | -0.02(-0.24%) |
Jun 09, 2020 | 8.764 | 8.764 | 8.687 | 8.764 | 119,861 | +0.01(+0.16%) |
Jun 08, 2020 | 8.680 | 8.771 | 8.680 | 8.750 | 133,140 | +0.18(+2.13%) |
Jun 05, 2020 | 8.701 | 8.753 | 8.568 | 8.568 | 128,794 | +0.11(+1.24%) |
Jun 04, 2020 | 8.427 | 8.547 | 8.399 | 8.462 | 119,782 | +0.11(+1.26%) |
Jun 03, 2020 | 8.364 | 8.476 | 8.357 | 8.357 | 213,238 | +0.04(+0.42%) |
Jun 02, 2020 | 8.371 | 8.406 | 8.322 | 8.322 | 144,703 | -0.02(-0.25%) |
Jun 01, 2020 | 8.252 | 8.378 | 8.252 | 8.343 | 95,108 | +0.09(+1.10%) |
May 29, 2020 | 8.182 | 8.266 | 8.156 | 8.252 | 152,899 | +0.12(+1.47%) |
May 28, 2020 | 7.979 | 8.196 | 7.979 | 8.133 | 247,678 | +0.21(+2.65%) |
May 27, 2020 | 7.930 | 7.969 | 7.874 | 7.923 | 158,684 | +0.01(+0.18%) |
May 26, 2020 | 8.014 | 8.014 | 7.881 | 7.909 | 133,374 | +0.06(+0.71%) |
May 22, 2020 | 7.838 | 7.867 | 7.790 | 7.852 | 86,005 | +0.06(+0.72%) |
May 21, 2020 | 7.831 | 7.944 | 7.775 | 7.796 | 145,986 | -0.05(-0.63%) |
May 20, 2020 | 7.712 | 7.845 | 7.712 | 7.845 | 133,207 | +0.12(+1.61%) |
May 19, 2020 | 7.610 | 7.749 | 7.596 | 7.721 | 164,821 | +0.09(+1.18%) |
May 18, 2020 | 7.582 | 7.631 | 7.540 | 7.631 | 190,424 | +0.07(+0.92%) |
May 15, 2020 | 7.443 | 7.575 | 7.429 | 7.561 | 145,331 | +0.05(+0.65%) |
May 14, 2020 | 7.471 | 7.610 | 7.400 | 7.513 | 190,440 | +0.03(+0.46%) |
May 13, 2020 | 7.547 | 7.582 | 7.429 | 7.478 | 98,890 | -0.05(-0.65%) |
May 12, 2020 | 7.596 | 7.603 | 7.519 | 7.526 | 115,488 | -0.01(-0.09%) |
May 11, 2020 | 7.471 | 7.575 | 7.471 | 7.533 | 82,500 | +0.03(+0.37%) |
May 08, 2020 | 7.415 | 7.540 | 7.412 | 7.506 | 153,965 | +0.13(+1.79%) |
May 07, 2020 | 7.540 | 7.540 | 7.367 | 7.374 | 163,367 | -0.15(-2.03%) |
May 06, 2020 | 7.554 | 7.554 | 7.492 | 7.526 | 113,511 | +0.01(+0.09%) |
May 05, 2020 | 7.519 | 7.547 | 7.464 | 7.519 | 83,948 | +0.06(+0.84%) |
May 04, 2020 | 7.429 | 7.471 | 7.401 | 7.457 | 99,356 | +0.01(+0.19%) |
May 01, 2020 | 7.422 | 7.464 | 7.311 | 7.443 | 170,656 | -0.03(-0.46%) |
Apr 30, 2020 | 7.506 | 7.506 | 7.401 | 7.478 | 119,517 | -0.02(-0.28%) |
Apr 29, 2020 | 7.360 | 7.513 | 7.360 | 7.499 | 215,462 | +0.15(+1.98%) |
Apr 28, 2020 | 7.325 | 7.360 | 7.290 | 7.353 | 139,319 | +0.02(+0.28%) |
Apr 27, 2020 | 7.325 | 7.355 | 7.304 | 7.332 | 109,807 | -0.01(-0.19%) |
Apr 24, 2020 | 7.471 | 7.471 | 7.318 | 7.346 | 93,098 | -0.11(-1.49%) |
Apr 23, 2020 | 7.561 | 7.568 | 7.423 | 7.457 | 148,173 | -0.06(-0.83%) |
Apr 22, 2020 | 7.415 | 7.519 | 7.408 | 7.519 | 132,513 | +0.13(+1.79%) |
Apr 21, 2020 | 7.221 | 7.394 | 7.214 | 7.387 | 161,807 | +0.01(+0.19%) |
Apr 20, 2020 | 7.394 | 7.447 | 7.297 | 7.374 | 345,595 | -0.18(-2.41%) |
Apr 17, 2020 | 7.432 | 7.873 | 7.391 | 7.556 | 330,436 | +0.19(+2.62%) |
Apr 16, 2020 | 7.363 | 7.435 | 7.287 | 7.363 | 237,805 | -0.08(-1.11%) |
Apr 15, 2020 | 7.494 | 7.494 | 7.170 | 7.446 | 275,656 | -0.06(-0.83%) |
Apr 14, 2020 | 7.404 | 7.584 | 7.404 | 7.508 | 281,447 | +0.26(+3.61%) |
Apr 13, 2020 | 7.515 | 7.515 | 7.139 | 7.246 | 233,040 | -0.25(-3.40%) |
Apr 09, 2020 | 7.508 | 7.942 | 7.466 | 7.501 | 332,614 | +0.18(+2.45%) |
Apr 08, 2020 | 7.060 | 7.322 | 7.060 | 7.322 | 186,904 | +0.28(+4.01%) |
Apr 07, 2020 | 7.039 | 7.143 | 6.957 | 7.039 | 250,256 | +0.16(+2.30%) |
Apr 06, 2020 | 6.915 | 6.936 | 6.743 | 6.881 | 259,975 | +0.11(+1.63%) |
Apr 03, 2020 | 6.888 | 6.922 | 6.612 | 6.771 | 248,408 | -0.20(-2.87%) |
Apr 02, 2020 | 7.026 | 7.156 | 6.812 | 6.971 | 171,223 | -0.09(-1.27%) |
Apr 01, 2020 | 7.081 | 7.171 | 6.819 | 7.060 | 305,378 | -0.37(-5.00%) |
Mar 31, 2020 | 7.570 | 7.570 | 7.208 | 7.432 | 347,418 | +0.02(+0.28%) |
Mar 30, 2020 | 7.212 | 7.411 | 7.156 | 7.411 | 274,968 | +0.17(+2.28%) |
Mar 27, 2020 | 6.557 | 7.280 | 6.490 | 7.246 | 283,252 | +0.08(+1.15%) |
Mar 26, 2020 | 7.542 | 7.542 | 7.060 | 7.163 | 720,450 | -0.42(-5.54%) |
Mar 25, 2020 | 6.812 | 7.783 | 6.732 | 7.584 | 260,195 | +0.64(+9.23%) |
Mar 24, 2020 | 6.688 | 7.060 | 6.688 | 6.943 | 460,539 | +0.38(+5.77%) |
Mar 23, 2020 | 6.723 | 6.957 | 6.249 | 6.564 | 478,340 | -0.50(-7.02%) |
Mar 20, 2020 | 6.433 | 7.218 | 6.433 | 7.060 | 550,098 | +0.81(+13.01%) |
Mar 19, 2020 | 5.669 | 6.419 | 5.580 | 6.247 | 447,913 | +0.36(+6.05%) |
Mar 18, 2020 | 6.972 | 7.176 | 5.830 | 5.891 | 713,346 | -1.67(-22.12%) |
Mar 17, 2020 | 7.401 | 7.721 | 7.272 | 7.564 | 540,682 | +0.16(+2.21%) |
Mar 16, 2020 | 7.775 | 7.775 | 7.326 | 7.401 | 433,237 | -0.87(-10.53%) |
Mar 13, 2020 | 7.843 | 8.299 | 7.843 | 8.272 | 217,718 | +0.59(+7.71%) |
Mar 12, 2020 | 8.210 | 8.258 | 7.557 | 7.680 | 594,814 | -1.01(-11.59%) |
Mar 11, 2020 | 9.081 | 9.088 | 8.687 | 8.687 | 363,541 | -0.46(-5.06%) |
Mar 10, 2020 | 9.326 | 9.326 | 8.884 | 9.149 | 459,197 | +0.02(+0.22%) |
Mar 09, 2020 | 9.591 | 9.591 | 9.040 | 9.129 | 438,445 | -0.80(-8.08%) |
Mar 06, 2020 | 9.863 | 9.986 | 9.578 | 9.931 | 418,090 | -0.08(-0.82%) |
Mar 05, 2020 | 10.16 | 10.17 | 9.965 | 10.01 | 152,756 | -0.26(-2.52%) |
Mar 04, 2020 | 10.14 | 10.35 | 10.06 | 10.27 | 448,765 | +0.19(+1.89%) |
Mar 03, 2020 | 10.20 | 10.37 | 10.08 | 10.08 | 288,151 | -0.12(-1.13%) |
Mar 02, 2020 | 9.931 | 10.24 | 9.877 | 10.20 | 335,076 | +0.30(+3.02%) |
Feb 28, 2020 | 10.02 | 10.02 | 9.761 | 9.897 | 287,841 | -0.27(-2.61%) |
Feb 27, 2020 | 10.37 | 10.40 | 9.993 | 10.16 | 382,560 | -0.39(-3.67%) |
Feb 26, 2020 | 10.30 | 10.55 | 10.29 | 10.55 | 390,119 | +0.25(+2.44%) |
Feb 25, 2020 | 10.54 | 10.54 | 10.28 | 10.30 | 329,987 | -0.20(-1.88%) |
Feb 24, 2020 | 10.73 | 10.73 | 10.43 | 10.50 | 330,335 | -0.29(-2.71%) |
Feb 21, 2020 | 10.77 | 10.79 | 10.74 | 10.79 | 125,838 | +0.01(+0.06%) |
Feb 20, 2020 | 10.74 | 10.79 | 10.72 | 10.78 | 85,433 | +0.06(+0.55%) |
Feb 19, 2020 | 10.72 | 10.75 | 10.67 | 10.72 | 129,272 | +0.01(+0.06%) |
Feb 18, 2020 | 10.70 | 10.72 | 10.66 | 10.72 | 74,393 | +0.01(+0.13%) |
Feb 14, 2020 | 10.69 | 10.71 | 10.66 | 10.70 | 70,157 | +0.01(+0.06%) |
Feb 13, 2020 | 10.69 | 10.70 | 10.65 | 10.70 | 119,425 | +0.01(+0.13%) |
Feb 12, 2020 | 10.68 | 10.68 | 10.65 | 10.68 | 100,580 | +0.02(+0.19%) |
Feb 11, 2020 | 10.71 | 10.71 | 10.59 | 10.66 | 98,718 | -0.01(-0.13%) |
Feb 10, 2020 | 10.64 | 10.73 | 10.63 | 10.67 | 181,635 | +0.03(+0.25%) |
Feb 07, 2020 | 10.58 | 10.65 | 10.55 | 10.65 | 126,845 | +0.05(+0.51%) |
Feb 06, 2020 | 10.61 | 10.61 | 10.54 | 10.59 | 138,441 | -0.01(-0.06%) |
Feb 05, 2020 | 10.55 | 10.60 | 10.53 | 10.60 | 177,516 | +0.07(+0.71%) |
Feb 04, 2020 | 10.54 | 10.61 | 10.52 | 10.53 | 190,242 | +0.00(+0.00%) |
Feb 03, 2020 | 10.50 | 10.53 | 10.48 | 10.53 | 181,736 | +0.00(+0.00%) |
Jan 31, 2020 | 10.56 | 10.58 | 10.50 | 10.53 | 88,954 | -0.01(-0.13%) |
Jan 30, 2020 | 10.56 | 10.59 | 10.50 | 10.54 | 112,508 | -0.02(-0.19%) |
Jan 29, 2020 | 10.63 | 10.64 | 10.55 | 10.56 | 166,804 | -0.06(-0.57%) |
Jan 28, 2020 | 10.59 | 10.62 | 10.54 | 10.62 | 136,920 | +0.03(+0.26%) |
Jan 27, 2020 | 10.61 | 10.61 | 10.50 | 10.59 | 170,756 | -0.05(-0.51%) |
Jan 24, 2020 | 10.67 | 10.67 | 10.63 | 10.65 | 194,633 | -0.01(-0.13%) |
Jan 23, 2020 | 10.63 | 10.66 | 10.62 | 10.66 | 181,611 | +0.04(+0.38%) |
Jan 22, 2020 | 10.61 | 10.62 | 10.57 | 10.62 | 94,868 | +0.02(+0.19%) |
Jan 21, 2020 | 10.53 | 10.60 | 10.50 | 10.60 | 139,742 | +0.06(+0.56%) |
Jan 17, 2020 | 10.60 | 10.64 | 10.47 | 10.54 | 199,104 | -0.06(-0.57%) |
Jan 16, 2020 | 10.55 | 10.60 | 10.55 | 10.60 | 124,085 | +0.04(+0.38%) |
Jan 15, 2020 | 10.52 | 10.56 | 10.51 | 10.56 | 169,899 | +0.07(+0.64%) |
Jan 14, 2020 | 10.49 | 10.54 | 10.47 | 10.49 | 145,136 | +0.02(+0.19%) |
Jan 13, 2020 | 10.49 | 10.51 | 10.47 | 10.47 | 137,021 | +0.01(+0.13%) |
Jan 10, 2020 | 10.45 | 10.48 | 10.43 | 10.46 | 154,395 | +0.03(+0.26%) |
Jan 09, 2020 | 10.43 | 10.46 | 10.39 | 10.43 | 99,857 | -0.01(-0.13%) |
Jan 08, 2020 | 10.34 | 10.45 | 10.34 | 10.45 | 208,433 | +0.11(+1.04%) |
Jan 07, 2020 | 10.27 | 10.35 | 10.26 | 10.34 | 183,363 | +0.07(+0.72%) |
Jan 06, 2020 | 10.17 | 10.29 | 10.15 | 10.27 | 128,176 | +0.02(+0.20%) |
Jan 03, 2020 | 10.23 | 10.28 | 10.21 | 10.25 | 75,111 | -0.02(-0.20%) |
Jan 02, 2020 | 10.33 | 10.33 | 10.26 | 10.27 | 106,838 | -0.03(-0.33%) |
Dec 31, 2019 | 10.23 | 10.30 | 10.21 | 10.30 | 94,336 | +0.07(+0.66%) |
Dec 30, 2019 | 10.19 | 10.24 | 10.15 | 10.23 | 153,505 | +0.05(+0.46%) |
Dec 27, 2019 | 10.14 | 10.19 | 10.09 | 10.19 | 199,700 | +0.07(+0.73%) |
Dec 26, 2019 | 10.14 | 10.17 | 10.11 | 10.11 | 75,981 | -0.03(-0.27%) |
Dec 24, 2019 | 10.13 | 10.15 | 10.09 | 10.14 | 60,059 | +0.06(+0.60%) |
Dec 23, 2019 | 10.09 | 10.10 | 10.07 | 10.08 | 116,409 | +0.01(+0.13%) |
Dec 20, 2019 | 10.04 | 10.10 | 9.998 | 10.07 | 143,516 | +0.03(+0.27%) |
Dec 19, 2019 | 10.02 | 10.07 | 9.958 | 10.04 | 198,442 | +0.03(+0.32%) |
Dec 18, 2019 | 9.986 | 10.01 | 9.980 | 10.01 | 152,317 | +0.04(+0.40%) |
Dec 17, 2019 | 9.906 | 9.986 | 9.906 | 9.966 | 137,027 | +0.08(+0.81%) |
Dec 16, 2019 | 9.866 | 9.913 | 9.846 | 9.886 | 151,857 | +0.04(+0.41%) |
Dec 13, 2019 | 9.820 | 9.846 | 9.793 | 9.846 | 180,125 | +0.01(+0.07%) |
Dec 12, 2019 | 9.853 | 9.876 | 9.820 | 9.840 | 177,207 | -0.02(-0.20%) |
Dec 11, 2019 | 9.853 | 9.873 | 9.840 | 9.860 | 116,196 | +0.01(+0.07%) |
Dec 10, 2019 | 9.860 | 9.880 | 9.847 | 9.853 | 110,514 | -0.01(-0.07%) |
Dec 09, 2019 | 9.846 | 9.875 | 9.820 | 9.860 | 116,823 | +0.02(+0.20%) |
Dec 06, 2019 | 9.880 | 9.893 | 9.833 | 9.840 | 128,189 | -0.03(-0.27%) |
Dec 05, 2019 | 9.920 | 9.920 | 9.833 | 9.866 | 110,759 | -0.05(-0.47%) |
Dec 04, 2019 | 9.846 | 9.940 | 9.820 | 9.913 | 149,757 | +0.05(+0.47%) |
Dec 03, 2019 | 9.820 | 9.873 | 9.793 | 9.866 | 250,850 | +0.02(+0.20%) |