Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 8.989 | 9.047 | 8.931 | 8.951 | 11,632,749 | -0.01(-0.07%) |
Sep 29, 2020 | 9.124 | 9.131 | 8.918 | 8.957 | 9,996,007 | -0.15(-1.63%) |
Sep 28, 2020 | 9.022 | 9.188 | 9.016 | 9.105 | 10,406,053 | +0.17(+1.93%) |
Sep 25, 2020 | 8.869 | 8.965 | 8.812 | 8.933 | 10,791,935 | +0.09(+1.01%) |
Sep 24, 2020 | 8.895 | 9.029 | 8.633 | 8.844 | 17,999,104 | -0.08(-0.86%) |
Sep 23, 2020 | 9.111 | 9.194 | 8.914 | 8.920 | 10,511,190 | -0.19(-2.03%) |
Sep 22, 2020 | 9.131 | 9.188 | 9.080 | 9.105 | 8,566,022 | -0.01(-0.14%) |
Sep 21, 2020 | 9.156 | 9.258 | 9.054 | 9.118 | 11,457,470 | -0.14(-1.52%) |
Sep 18, 2020 | 9.297 | 9.376 | 9.233 | 9.258 | 14,486,730 | -0.06(-0.62%) |
Sep 17, 2020 | 9.252 | 9.373 | 9.214 | 9.316 | 7,648,361 | -0.01(-0.07%) |
Sep 16, 2020 | 9.284 | 9.399 | 9.245 | 9.322 | 7,425,768 | +0.07(+0.76%) |
Sep 15, 2020 | 9.322 | 9.348 | 9.207 | 9.252 | 9,211,626 | -0.04(-0.48%) |
Sep 14, 2020 | 9.086 | 9.341 | 9.048 | 9.297 | 11,830,741 | +0.29(+3.26%) |
Sep 11, 2020 | 9.073 | 9.086 | 8.869 | 9.003 | 10,924,525 | -0.06(-0.70%) |
Sep 10, 2020 | 9.105 | 9.150 | 9.029 | 9.067 | 10,844,949 | +0.01(+0.07%) |
Sep 09, 2020 | 9.073 | 9.163 | 9.003 | 9.060 | 8,615,890 | +0.03(+0.28%) |
Sep 08, 2020 | 8.844 | 9.201 | 8.773 | 9.035 | 25,571,520 | +0.20(+2.31%) |
Sep 04, 2020 | 8.856 | 8.958 | 8.678 | 8.831 | 10,843,655 | +0.01(+0.14%) |
Sep 03, 2020 | 8.965 | 8.990 | 8.767 | 8.818 | 13,560,905 | -0.11(-1.22%) |
Sep 02, 2020 | 8.958 | 8.984 | 8.856 | 8.926 | 18,658,290 | -0.06(-0.64%) |
Sep 01, 2020 | 8.997 | 9.060 | 8.952 | 8.984 | 8,991,491 | -0.02(-0.21%) |
Aug 31, 2020 | 9.016 | 9.086 | 8.926 | 9.003 | 8,530,207 | -0.02(-0.21%) |
Aug 28, 2020 | 8.965 | 9.054 | 8.917 | 9.022 | 5,932,359 | +0.11(+1.22%) |
Aug 27, 2020 | 8.895 | 9.015 | 8.888 | 8.914 | 9,844,624 | +0.03(+0.28%) |
Aug 26, 2020 | 8.964 | 8.983 | 8.876 | 8.888 | 7,399,160 | -0.08(-0.85%) |
Aug 25, 2020 | 9.015 | 9.053 | 8.857 | 8.964 | 8,509,556 | -0.05(-0.56%) |
Aug 24, 2020 | 8.882 | 9.091 | 8.831 | 9.015 | 10,317,422 | +0.15(+1.71%) |
Aug 21, 2020 | 8.806 | 8.888 | 8.781 | 8.863 | 8,599,872 | +0.04(+0.50%) |
Aug 20, 2020 | 8.793 | 8.876 | 8.743 | 8.819 | 10,569,714 | +0.00(+0.00%) |
Aug 19, 2020 | 8.775 | 8.882 | 8.711 | 8.819 | 9,970,305 | +0.04(+0.43%) |
Aug 18, 2020 | 8.749 | 8.844 | 8.724 | 8.781 | 10,311,186 | +0.05(+0.58%) |
Aug 17, 2020 | 8.756 | 8.800 | 8.699 | 8.730 | 10,110,212 | -0.05(-0.58%) |
Aug 14, 2020 | 8.699 | 8.797 | 8.635 | 8.781 | 8,547,708 | +0.10(+1.17%) |
Aug 13, 2020 | 8.635 | 8.806 | 8.623 | 8.680 | 9,847,415 | +0.04(+0.51%) |
Aug 12, 2020 | 8.768 | 8.806 | 8.585 | 8.635 | 9,139,441 | -0.08(-0.87%) |
Aug 11, 2020 | 8.857 | 8.876 | 8.692 | 8.711 | 12,629,204 | -0.08(-0.86%) |
Aug 10, 2020 | 8.635 | 8.844 | 8.635 | 8.787 | 10,662,012 | +0.16(+1.91%) |
Aug 07, 2020 | 8.591 | 8.654 | 8.566 | 8.623 | 7,953,518 | +0.01(+0.07%) |
Aug 06, 2020 | 8.654 | 8.718 | 8.591 | 8.616 | 6,019,513 | -0.07(-0.80%) |
Aug 05, 2020 | 8.629 | 8.730 | 8.585 | 8.686 | 8,221,145 | +0.11(+1.25%) |
Aug 04, 2020 | 8.711 | 8.711 | 8.528 | 8.578 | 9,890,801 | -0.11(-1.31%) |
Aug 03, 2020 | 8.452 | 8.730 | 8.446 | 8.692 | 11,707,104 | +0.09(+1.03%) |
Jul 31, 2020 | 8.616 | 8.654 | 8.515 | 8.604 | 24,318,488 | -0.01(-0.15%) |
Jul 30, 2020 | 8.635 | 8.692 | 8.547 | 8.616 | 9,768,563 | -0.02(-0.22%) |
Jul 29, 2020 | 8.610 | 8.692 | 8.591 | 8.635 | 14,548,758 | +0.13(+1.47%) |
Jul 28, 2020 | 8.660 | 8.686 | 8.504 | 8.510 | 19,914,018 | -0.09(-1.02%) |
Jul 27, 2020 | 8.497 | 8.635 | 8.460 | 8.598 | 13,311,282 | +0.12(+1.41%) |
Jul 24, 2020 | 8.548 | 8.579 | 8.447 | 8.479 | 9,415,692 | +0.02(+0.22%) |
Jul 23, 2020 | 8.529 | 8.660 | 8.447 | 8.460 | 9,678,691 | -0.07(-0.81%) |
Jul 22, 2020 | 8.460 | 8.617 | 8.460 | 8.529 | 9,442,826 | +0.01(+0.15%) |
Jul 21, 2020 | 8.504 | 8.560 | 8.410 | 8.516 | 8,304,818 | +0.09(+1.12%) |
Jul 20, 2020 | 8.359 | 8.479 | 8.359 | 8.422 | 10,102,336 | +0.04(+0.45%) |
Jul 17, 2020 | 8.416 | 8.476 | 8.336 | 8.384 | 10,533,673 | -0.04(-0.45%) |
Jul 16, 2020 | 8.403 | 8.516 | 8.328 | 8.422 | 11,313,895 | +0.02(+0.22%) |
Jul 15, 2020 | 8.221 | 8.410 | 8.171 | 8.403 | 20,410,410 | +0.26(+3.24%) |
Jul 14, 2020 | 7.964 | 8.165 | 7.877 | 8.140 | 10,489,593 | +0.18(+2.29%) |
Jul 13, 2020 | 7.971 | 8.027 | 7.889 | 7.958 | 17,621,024 | -0.01(-0.16%) |
Jul 10, 2020 | 7.958 | 7.996 | 7.804 | 7.971 | 20,214,230 | +0.03(+0.32%) |
Jul 09, 2020 | 8.140 | 8.146 | 7.914 | 7.946 | 16,474,259 | -0.19(-2.39%) |
Jul 08, 2020 | 8.040 | 8.152 | 8.008 | 8.140 | 6,839,239 | +0.11(+1.33%) |
Jul 07, 2020 | 8.083 | 8.140 | 8.021 | 8.033 | 7,315,376 | -0.08(-0.93%) |
Jul 06, 2020 | 8.052 | 8.134 | 8.008 | 8.109 | 8,381,737 | +0.13(+1.69%) |
Jul 02, 2020 | 8.152 | 8.193 | 7.958 | 7.974 | 8,186,088 | -0.08(-1.05%) |
Jul 01, 2020 | 8.090 | 8.309 | 8.046 | 8.058 | 9,399,949 | -0.03(-0.39%) |
Jun 30, 2020 | 8.077 | 8.178 | 7.989 | 8.090 | 22,292,968 | -0.02(-0.23%) |
Jun 29, 2020 | 7.964 | 8.203 | 7.870 | 8.109 | 10,883,794 | +0.18(+2.29%) |
Jun 26, 2020 | 8.138 | 8.181 | 7.902 | 7.927 | 13,153,259 | -0.27(-3.26%) |
Jun 25, 2020 | 7.889 | 8.219 | 7.827 | 8.194 | 14,729,298 | +0.23(+2.89%) |
Jun 24, 2020 | 8.063 | 8.119 | 7.722 | 7.964 | 13,651,742 | -0.14(-1.69%) |
Jun 23, 2020 | 8.157 | 8.157 | 8.045 | 8.101 | 7,733,743 | +0.03(+0.38%) |
Jun 22, 2020 | 8.057 | 8.088 | 7.871 | 8.070 | 11,589,275 | +0.06(+0.78%) |
Jun 19, 2020 | 8.306 | 8.349 | 7.995 | 8.007 | 20,717,630 | -0.19(-2.27%) |
Jun 18, 2020 | 8.262 | 8.312 | 8.125 | 8.194 | 11,410,868 | -0.10(-1.20%) |
Jun 17, 2020 | 8.368 | 8.504 | 8.275 | 8.293 | 9,772,401 | -0.07(-0.89%) |
Jun 16, 2020 | 8.591 | 8.598 | 8.250 | 8.368 | 13,731,801 | -0.01(-0.15%) |
Jun 15, 2020 | 8.200 | 8.455 | 8.107 | 8.380 | 13,726,199 | -0.07(-0.88%) |
Jun 12, 2020 | 8.324 | 8.492 | 8.163 | 8.455 | 17,716,092 | +0.40(+5.02%) |
Jun 11, 2020 | 8.219 | 8.219 | 7.989 | 8.051 | 23,881,348 | -0.29(-3.43%) |
Jun 10, 2020 | 8.697 | 8.697 | 8.244 | 8.337 | 21,057,404 | -0.30(-3.52%) |
Jun 09, 2020 | 8.697 | 8.846 | 8.573 | 8.641 | 15,085,285 | -0.21(-2.39%) |
Jun 08, 2020 | 8.585 | 8.852 | 8.542 | 8.852 | 26,729,506 | +0.47(+5.63%) |
Jun 05, 2020 | 8.927 | 9.039 | 8.343 | 8.380 | 29,183,300 | -0.25(-2.88%) |
Jun 04, 2020 | 8.244 | 8.722 | 8.212 | 8.629 | 26,738,456 | +0.35(+4.28%) |
Jun 03, 2020 | 8.175 | 8.349 | 8.169 | 8.275 | 19,593,474 | +0.20(+2.46%) |
Jun 02, 2020 | 8.225 | 8.281 | 8.045 | 8.076 | 16,169,547 | -0.10(-1.22%) |
Jun 01, 2020 | 8.045 | 8.250 | 7.958 | 8.175 | 16,155,467 | +0.14(+1.70%) |
May 29, 2020 | 8.119 | 8.212 | 7.964 | 8.039 | 66,309,908 | -0.09(-1.15%) |
May 28, 2020 | 8.337 | 8.374 | 8.119 | 8.132 | 15,352,651 | -0.17(-2.09%) |
May 27, 2020 | 8.380 | 8.386 | 8.084 | 8.306 | 16,772,774 | +0.04(+0.52%) |
May 26, 2020 | 8.293 | 8.367 | 8.207 | 8.263 | 15,898,943 | +0.15(+1.90%) |
May 22, 2020 | 8.102 | 8.121 | 7.933 | 8.109 | 12,951,344 | +0.07(+0.92%) |
May 21, 2020 | 8.152 | 8.152 | 7.942 | 8.035 | 14,778,910 | -0.12(-1.51%) |
May 20, 2020 | 8.121 | 8.189 | 7.985 | 8.158 | 19,726,626 | +0.16(+2.00%) |
May 19, 2020 | 7.930 | 8.115 | 7.869 | 7.998 | 12,272,932 | +0.06(+0.70%) |
May 18, 2020 | 7.918 | 7.992 | 7.708 | 7.942 | 18,594,062 | +0.28(+3.70%) |
May 15, 2020 | 7.579 | 7.801 | 7.493 | 7.659 | 15,267,124 | +0.02(+0.24%) |
May 14, 2020 | 7.080 | 7.653 | 7.025 | 7.641 | 14,062,547 | +0.42(+5.80%) |
May 13, 2020 | 7.388 | 7.438 | 7.099 | 7.222 | 21,627,474 | -0.18(-2.49%) |
May 12, 2020 | 7.628 | 7.635 | 7.401 | 7.407 | 11,781,252 | -0.17(-2.27%) |
May 11, 2020 | 7.758 | 7.801 | 7.573 | 7.579 | 10,556,405 | -0.24(-3.11%) |
May 08, 2020 | 7.850 | 7.893 | 7.764 | 7.822 | 11,409,982 | +0.08(+1.07%) |
May 07, 2020 | 7.782 | 7.838 | 7.604 | 7.739 | 17,144,390 | +0.06(+0.72%) |
May 06, 2020 | 7.893 | 7.992 | 7.678 | 7.684 | 13,374,587 | -0.18(-2.35%) |
May 05, 2020 | 7.776 | 7.961 | 7.752 | 7.869 | 15,935,798 | +0.23(+2.98%) |
May 04, 2020 | 7.511 | 7.690 | 7.407 | 7.641 | 14,758,518 | +0.09(+1.14%) |
May 01, 2020 | 7.518 | 7.665 | 7.481 | 7.554 | 15,854,921 | -0.09(-1.21%) |
Apr 30, 2020 | 7.973 | 8.183 | 7.604 | 7.647 | 26,736,170 | -0.20(-2.51%) |
Apr 29, 2020 | 8.022 | 8.041 | 7.727 | 7.844 | 18,607,096 | +0.10(+1.35%) |
Apr 28, 2020 | 7.770 | 7.989 | 7.568 | 7.739 | 25,526,578 | +0.23(+3.09%) |
Apr 27, 2020 | 7.428 | 7.599 | 7.251 | 7.507 | 15,047,956 | +0.11(+1.48%) |
Apr 24, 2020 | 7.532 | 7.587 | 7.294 | 7.398 | 17,534,814 | -0.14(-1.86%) |
Apr 23, 2020 | 7.526 | 7.660 | 7.392 | 7.538 | 11,841,644 | +0.10(+1.39%) |
Apr 22, 2020 | 7.660 | 7.684 | 7.361 | 7.434 | 12,512,379 | -0.10(-1.34%) |
Apr 21, 2020 | 7.135 | 7.623 | 7.081 | 7.535 | 18,645,968 | +0.23(+3.13%) |
Apr 20, 2020 | 7.264 | 7.526 | 7.209 | 7.306 | 17,372,898 | -0.17(-2.32%) |
Apr 17, 2020 | 7.410 | 7.501 | 7.160 | 7.480 | 21,716,712 | +0.38(+5.28%) |
Apr 16, 2020 | 7.074 | 7.361 | 6.904 | 7.105 | 18,377,738 | +0.09(+1.30%) |
Apr 15, 2020 | 6.946 | 7.135 | 6.800 | 7.013 | 18,707,024 | -0.20(-2.71%) |
Apr 14, 2020 | 7.538 | 7.605 | 7.081 | 7.209 | 19,049,146 | -0.26(-3.43%) |
Apr 13, 2020 | 7.465 | 7.642 | 7.233 | 7.465 | 17,086,532 | +0.02(+0.25%) |
Apr 09, 2020 | 7.440 | 7.776 | 7.099 | 7.446 | 41,744,036 | +0.57(+8.34%) |
Apr 08, 2020 | 6.794 | 7.111 | 6.587 | 6.873 | 31,963,418 | +0.46(+7.23%) |
Apr 07, 2020 | 6.824 | 6.965 | 6.391 | 6.410 | 27,814,358 | +0.08(+1.25%) |
Apr 06, 2020 | 6.379 | 6.404 | 5.983 | 6.330 | 24,344,968 | +0.53(+9.15%) |
Apr 03, 2020 | 5.934 | 6.050 | 5.379 | 5.800 | 30,765,902 | -0.18(-2.96%) |
Apr 02, 2020 | 5.855 | 6.178 | 5.800 | 5.977 | 20,704,146 | +0.19(+3.27%) |
Apr 01, 2020 | 6.154 | 6.269 | 5.721 | 5.788 | 25,557,454 | -0.66(-10.30%) |
Mar 31, 2020 | 7.044 | 7.105 | 6.166 | 6.452 | 33,355,952 | -0.67(-9.42%) |
Mar 30, 2020 | 7.837 | 7.843 | 7.068 | 7.123 | 28,492,104 | -0.80(-10.08%) |
Mar 27, 2020 | 7.778 | 8.189 | 7.621 | 7.922 | 22,904,282 | -0.18(-2.23%) |
Mar 26, 2020 | 7.892 | 8.699 | 7.657 | 8.103 | 30,738,726 | +0.57(+7.60%) |
Mar 25, 2020 | 7.000 | 8.332 | 6.892 | 7.531 | 38,078,792 | +0.84(+12.51%) |
Mar 24, 2020 | 6.609 | 7.422 | 6.302 | 6.693 | 40,269,868 | +0.40(+6.42%) |
Mar 23, 2020 | 5.934 | 6.512 | 5.512 | 6.290 | 42,021,132 | +0.37(+6.21%) |
Mar 20, 2020 | 5.753 | 6.374 | 5.723 | 5.922 | 33,409,782 | +0.27(+4.80%) |
Mar 19, 2020 | 5.723 | 6.115 | 4.892 | 5.651 | 27,592,086 | -0.21(-3.60%) |
Mar 18, 2020 | 6.741 | 6.838 | 3.765 | 5.862 | 55,919,964 | -1.25(-17.61%) |
Mar 17, 2020 | 7.302 | 7.404 | 6.747 | 7.115 | 41,413,356 | +0.00(+0.00%) |
Mar 16, 2020 | 6.868 | 8.091 | 6.663 | 7.115 | 43,481,984 | -0.12(-1.67%) |
Mar 13, 2020 | 7.784 | 7.934 | 6.627 | 7.235 | 28,658,986 | +0.27(+3.89%) |
Mar 12, 2020 | 7.597 | 7.621 | 6.802 | 6.964 | 32,027,012 | -1.80(-20.55%) |
Mar 11, 2020 | 9.091 | 9.133 | 8.609 | 8.766 | 32,127,062 | -0.52(-5.58%) |
Mar 10, 2020 | 9.730 | 9.796 | 9.103 | 9.284 | 22,711,794 | -0.11(-1.15%) |
Mar 09, 2020 | 9.657 | 9.778 | 9.296 | 9.392 | 21,557,978 | -0.91(-8.83%) |
Mar 06, 2020 | 10.38 | 10.46 | 10.03 | 10.30 | 32,305,286 | -0.36(-3.39%) |
Mar 05, 2020 | 10.86 | 10.89 | 10.63 | 10.66 | 15,276,355 | -0.33(-2.96%) |
Mar 04, 2020 | 10.98 | 11.19 | 10.83 | 10.99 | 20,572,422 | +0.22(+2.01%) |
Mar 03, 2020 | 10.92 | 11.24 | 10.65 | 10.77 | 17,702,078 | -0.16(-1.49%) |
Mar 02, 2020 | 10.42 | 10.93 | 10.35 | 10.93 | 26,895,038 | +0.67(+6.51%) |
Feb 28, 2020 | 10.22 | 10.36 | 9.922 | 10.27 | 32,002,022 | -0.32(-3.02%) |
Feb 27, 2020 | 10.92 | 10.93 | 10.50 | 10.59 | 28,461,968 | -0.43(-3.88%) |
Feb 26, 2020 | 11.05 | 11.27 | 10.97 | 11.01 | 17,018,714 | -0.04(-0.38%) |
Feb 25, 2020 | 11.38 | 11.44 | 11.02 | 11.05 | 21,771,360 | -0.35(-3.04%) |
Feb 24, 2020 | 11.31 | 11.44 | 11.20 | 11.40 | 15,393,784 | -0.10(-0.88%) |
Feb 21, 2020 | 11.69 | 11.74 | 11.50 | 11.50 | 14,348,838 | -0.21(-1.83%) |
Feb 20, 2020 | 11.61 | 11.72 | 11.60 | 11.72 | 9,333,593 | +0.11(+0.93%) |
Feb 19, 2020 | 11.67 | 11.72 | 11.60 | 11.61 | 11,725,469 | -0.06(-0.51%) |
Feb 18, 2020 | 11.55 | 11.67 | 11.51 | 11.67 | 12,679,092 | +0.12(+1.03%) |
Feb 14, 2020 | 11.44 | 11.56 | 11.43 | 11.55 | 6,300,033 | +0.13(+1.15%) |
Feb 13, 2020 | 11.37 | 11.42 | 11.35 | 11.42 | 8,290,481 | +0.08(+0.68%) |
Feb 12, 2020 | 11.32 | 11.44 | 11.31 | 11.34 | 9,169,146 | +0.01(+0.05%) |
Feb 11, 2020 | 11.38 | 11.40 | 11.29 | 11.34 | 9,294,852 | -0.03(-0.26%) |
Feb 10, 2020 | 11.56 | 11.56 | 11.32 | 11.37 | 11,608,657 | -0.10(-0.83%) |
Feb 07, 2020 | 11.48 | 11.51 | 11.41 | 11.46 | 10,009,559 | -0.02(-0.16%) |
Feb 06, 2020 | 11.45 | 11.57 | 11.45 | 11.48 | 12,548,622 | +0.01(+0.10%) |
Feb 05, 2020 | 11.25 | 11.49 | 11.23 | 11.47 | 14,276,745 | +0.24(+2.18%) |
Feb 04, 2020 | 11.17 | 11.27 | 11.12 | 11.22 | 17,003,740 | +0.10(+0.86%) |
Feb 03, 2020 | 11.09 | 11.19 | 11.08 | 11.13 | 11,186,196 | +0.02(+0.22%) |
Jan 31, 2020 | 11.04 | 11.15 | 11.03 | 11.10 | 12,590,689 | +0.07(+0.60%) |
Jan 30, 2020 | 11.16 | 11.19 | 11.01 | 11.04 | 16,402,566 | -0.06(-0.54%) |
Jan 29, 2020 | 10.92 | 11.11 | 10.91 | 11.10 | 14,379,352 | +0.20(+1.79%) |
Jan 28, 2020 | 10.85 | 10.94 | 10.84 | 10.90 | 7,916,205 | +0.08(+0.77%) |
Jan 27, 2020 | 10.84 | 10.85 | 10.79 | 10.82 | 8,378,807 | -0.05(-0.44%) |
Jan 24, 2020 | 10.91 | 10.94 | 10.81 | 10.87 | 6,917,851 | -0.05(-0.43%) |
Jan 23, 2020 | 10.88 | 10.92 | 10.85 | 10.91 | 6,369,104 | +0.04(+0.38%) |
Jan 22, 2020 | 10.93 | 10.97 | 10.87 | 10.87 | 7,377,352 | -0.07(-0.60%) |
Jan 21, 2020 | 10.83 | 10.95 | 10.82 | 10.94 | 10,916,093 | +0.13(+1.21%) |
Jan 17, 2020 | 10.80 | 10.82 | 10.72 | 10.81 | 9,192,896 | +0.02(+0.22%) |
Jan 16, 2020 | 10.81 | 10.84 | 10.75 | 10.78 | 5,934,230 | +0.03(+0.28%) |
Jan 15, 2020 | 10.73 | 10.82 | 10.72 | 10.75 | 9,097,111 | +0.04(+0.33%) |
Jan 14, 2020 | 10.69 | 10.73 | 10.68 | 10.72 | 6,016,801 | +0.04(+0.39%) |
Jan 13, 2020 | 10.65 | 10.69 | 10.64 | 10.68 | 7,139,225 | +0.04(+0.39%) |
Jan 10, 2020 | 10.68 | 10.71 | 10.63 | 10.63 | 6,026,816 | +0.01(+0.11%) |
Jan 09, 2020 | 10.59 | 10.71 | 10.56 | 10.62 | 10,733,334 | +0.04(+0.34%) |
Jan 08, 2020 | 10.56 | 10.68 | 10.55 | 10.59 | 9,643,128 | -0.03(-0.28%) |
Jan 07, 2020 | 10.53 | 10.62 | 10.47 | 10.62 | 12,440,518 | +0.12(+1.13%) |
Jan 06, 2020 | 10.51 | 10.52 | 10.47 | 10.50 | 8,564,728 | +0.00(+0.00%) |
Jan 03, 2020 | 10.51 | 10.53 | 10.47 | 10.50 | 4,780,110 | -0.03(-0.28%) |
Jan 02, 2020 | 10.49 | 10.53 | 10.44 | 10.53 | 5,208,088 | +0.06(+0.57%) |
Dec 31, 2019 | 10.48 | 10.52 | 10.45 | 10.47 | 5,302,132 | -0.02(-0.17%) |
Dec 30, 2019 | 10.62 | 10.62 | 10.48 | 10.49 | 5,792,419 | -0.09(-0.89%) |
Dec 27, 2019 | 10.58 | 10.62 | 10.57 | 10.58 | 6,412,883 | +0.01(+0.06%) |
Dec 26, 2019 | 10.48 | 10.59 | 10.48 | 10.58 | 4,831,373 | +0.09(+0.84%) |
Dec 24, 2019 | 10.42 | 10.49 | 10.39 | 10.49 | 3,071,572 | +0.09(+0.85%) |
Dec 23, 2019 | 10.41 | 10.45 | 10.38 | 10.40 | 8,189,227 | +0.01(+0.06%) |
Dec 20, 2019 | 10.41 | 10.47 | 10.37 | 10.39 | 13,677,921 | +0.01(+0.11%) |
Dec 19, 2019 | 10.36 | 10.48 | 10.33 | 10.38 | 11,050,219 | +0.01(+0.06%) |
Dec 18, 2019 | 10.38 | 10.38 | 10.32 | 10.38 | 6,429,678 | +0.04(+0.34%) |
Dec 17, 2019 | 10.25 | 10.39 | 10.24 | 10.34 | 9,952,947 | +0.13(+1.32%) |
Dec 16, 2019 | 10.29 | 10.31 | 10.20 | 10.21 | 7,223,607 | -0.07(-0.69%) |
Dec 13, 2019 | 10.21 | 10.28 | 10.21 | 10.28 | 5,773,384 | +0.04(+0.34%) |
Dec 12, 2019 | 10.18 | 10.26 | 10.18 | 10.24 | 5,761,875 | +0.06(+0.63%) |
Dec 11, 2019 | 10.14 | 10.22 | 10.12 | 10.18 | 7,286,588 | +0.02(+0.17%) |
Dec 10, 2019 | 10.18 | 10.20 | 10.12 | 10.16 | 5,818,960 | -0.01(-0.12%) |
Dec 09, 2019 | 10.18 | 10.21 | 10.14 | 10.17 | 4,523,723 | +0.01(+0.12%) |
Dec 06, 2019 | 10.13 | 10.18 | 10.11 | 10.16 | 5,524,434 | +0.06(+0.58%) |
Dec 05, 2019 | 10.12 | 10.12 | 10.07 | 10.10 | 5,488,389 | -0.01(-0.06%) |
Dec 04, 2019 | 10.15 | 10.16 | 10.11 | 10.11 | 6,809,543 | -0.05(-0.46%) |
Dec 03, 2019 | 10.13 | 10.18 | 10.10 | 10.15 | 7,814,801 | -0.04(-0.35%) |
Dec 02, 2019 | 10.16 | 10.26 | 10.14 | 10.19 | 9,200,626 | +0.02(+0.23%) |
Nov 29, 2019 | 10.12 | 10.18 | 10.12 | 10.16 | 3,569,642 | +0.01(+0.06%) |
Nov 27, 2019 | 10.16 | 10.18 | 10.11 | 10.16 | 7,525,404 | +0.01(+0.06%) |
Nov 26, 2019 | 10.11 | 10.15 | 10.07 | 10.15 | 10,465,880 | +0.04(+0.40%) |
Nov 25, 2019 | 10.13 | 10.13 | 10.04 | 10.11 | 7,275,211 | +0.04(+0.40%) |
Nov 22, 2019 | 10.05 | 10.08 | 10.02 | 10.07 | 6,138,735 | +0.05(+0.46%) |
Nov 21, 2019 | 10.09 | 10.09 | 10.00 | 10.02 | 7,214,589 | -0.04(-0.41%) |
Nov 20, 2019 | 10.05 | 10.09 | 10.02 | 10.07 | 8,238,053 | +0.01(+0.06%) |
Nov 19, 2019 | 10.14 | 10.16 | 10.05 | 10.06 | 8,030,582 | -0.07(-0.69%) |
Nov 18, 2019 | 10.09 | 10.19 | 10.07 | 10.13 | 7,046,027 | +0.04(+0.40%) |
Nov 15, 2019 | 10.06 | 10.11 | 10.02 | 10.09 | 3,866,976 | +0.05(+0.52%) |
Nov 14, 2019 | 10.10 | 10.12 | 10.01 | 10.04 | 6,373,645 | -0.08(-0.80%) |
Nov 13, 2019 | 10.04 | 10.12 | 10.02 | 10.12 | 6,857,543 | +0.05(+0.52%) |
Nov 12, 2019 | 10.12 | 10.14 | 10.04 | 10.07 | 7,448,773 | -0.02(-0.23%) |
Nov 11, 2019 | 10.07 | 10.14 | 10.05 | 10.09 | 8,761,533 | +0.02(+0.23%) |
Nov 08, 2019 | 9.984 | 10.08 | 9.967 | 10.07 | 8,385,386 | +0.06(+0.64%) |
Nov 07, 2019 | 9.978 | 10.02 | 9.909 | 10.00 | 7,381,404 | +0.05(+0.53%) |
Nov 06, 2019 | 9.856 | 9.973 | 9.798 | 9.949 | 11,486,390 | +0.08(+0.77%) |
Nov 05, 2019 | 9.903 | 9.932 | 9.868 | 9.874 | 7,604,888 | -0.02(-0.24%) |
Nov 04, 2019 | 9.909 | 9.967 | 9.885 | 9.897 | 7,091,847 | +0.03(+0.35%) |
Nov 01, 2019 | 9.914 | 9.978 | 9.821 | 9.862 | 8,612,906 | -0.05(-0.53%) |
Oct 31, 2019 | 9.629 | 10.05 | 9.624 | 9.914 | 20,248,792 | +0.33(+3.46%) |
Oct 30, 2019 | 9.565 | 9.612 | 9.542 | 9.583 | 6,658,715 | -0.01(-0.06%) |
Oct 29, 2019 | 9.594 | 9.618 | 9.543 | 9.589 | 9,492,198 | -0.01(-0.06%) |
Oct 28, 2019 | 9.577 | 9.618 | 9.537 | 9.594 | 8,229,117 | +0.07(+0.73%) |
Oct 25, 2019 | 9.554 | 9.577 | 9.514 | 9.525 | 4,792,848 | -0.03(-0.36%) |
Oct 24, 2019 | 9.646 | 9.664 | 9.537 | 9.560 | 5,331,115 | -0.10(-1.07%) |
Oct 23, 2019 | 9.583 | 9.664 | 9.548 | 9.664 | 4,837,392 | +0.08(+0.84%) |
Oct 22, 2019 | 9.566 | 9.600 | 9.502 | 9.583 | 4,628,607 | -0.01(-0.06%) |
Oct 21, 2019 | 9.502 | 9.594 | 9.479 | 9.589 | 6,149,797 | +0.13(+1.37%) |
Oct 18, 2019 | 9.433 | 9.514 | 9.404 | 9.459 | 6,461,541 | +0.05(+0.52%) |
Oct 17, 2019 | 9.364 | 9.410 | 9.353 | 9.410 | 4,227,227 | +0.08(+0.86%) |
Oct 16, 2019 | 9.324 | 9.335 | 9.278 | 9.330 | 5,200,910 | +0.05(+0.50%) |
Oct 15, 2019 | 9.318 | 9.427 | 9.278 | 9.284 | 6,071,079 | -0.03(-0.37%) |
Oct 14, 2019 | 9.335 | 9.358 | 9.278 | 9.318 | 3,160,095 | -0.05(-0.49%) |
Oct 11, 2019 | 9.272 | 9.393 | 9.249 | 9.364 | 6,987,674 | +0.12(+1.25%) |
Oct 10, 2019 | 9.203 | 9.289 | 9.186 | 9.249 | 4,086,870 | +0.04(+0.44%) |
Oct 09, 2019 | 9.209 | 9.249 | 9.163 | 9.209 | 4,551,936 | +0.05(+0.57%) |
Oct 08, 2019 | 9.191 | 9.226 | 9.145 | 9.157 | 6,185,909 | -0.07(-0.75%) |
Oct 07, 2019 | 9.237 | 9.295 | 9.180 | 9.226 | 4,528,732 | -0.01(-0.12%) |
Oct 04, 2019 | 9.157 | 9.237 | 9.151 | 9.237 | 5,474,390 | +0.09(+0.94%) |
Oct 03, 2019 | 9.116 | 9.191 | 9.059 | 9.151 | 7,662,616 | +0.05(+0.51%) |
Oct 02, 2019 | 9.088 | 9.111 | 8.984 | 9.105 | 9,169,349 | +0.00(+0.00%) |