Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 9.323 | 9.379 | 9.230 | 9.296 | 11,700,141 | -0.09(-0.92%) |
Oct 29, 2020 | 9.283 | 9.443 | 9.130 | 9.383 | 12,407,916 | +0.13(+1.37%) |
Oct 28, 2020 | 9.329 | 9.415 | 9.237 | 9.256 | 12,670,594 | -0.15(-1.54%) |
Oct 27, 2020 | 9.388 | 9.527 | 9.276 | 9.401 | 11,166,252 | +0.11(+1.14%) |
Oct 26, 2020 | 9.303 | 9.336 | 9.177 | 9.296 | 9,283,853 | -0.07(-0.70%) |
Oct 23, 2020 | 9.283 | 9.428 | 9.258 | 9.362 | 6,544,719 | +0.14(+1.50%) |
Oct 22, 2020 | 9.171 | 9.237 | 9.151 | 9.223 | 8,383,996 | +0.07(+0.79%) |
Oct 21, 2020 | 9.256 | 9.270 | 9.151 | 9.151 | 12,269,983 | -0.11(-1.14%) |
Oct 20, 2020 | 9.355 | 9.362 | 9.256 | 9.256 | 6,771,195 | +0.00(+0.00%) |
Oct 19, 2020 | 9.368 | 9.388 | 9.243 | 9.256 | 9,060,865 | -0.05(-0.57%) |
Oct 16, 2020 | 9.322 | 9.382 | 9.283 | 9.309 | 6,016,188 | -0.05(-0.49%) |
Oct 15, 2020 | 9.303 | 9.368 | 9.256 | 9.355 | 5,417,105 | +0.04(+0.42%) |
Oct 14, 2020 | 9.283 | 9.421 | 9.263 | 9.316 | 7,019,159 | +0.06(+0.64%) |
Oct 13, 2020 | 9.329 | 9.342 | 9.217 | 9.256 | 6,372,191 | -0.09(-0.99%) |
Oct 12, 2020 | 9.303 | 9.368 | 9.243 | 9.349 | 8,224,097 | +0.07(+0.71%) |
Oct 09, 2020 | 9.415 | 9.454 | 9.263 | 9.283 | 5,917,667 | -0.10(-1.05%) |
Oct 08, 2020 | 9.283 | 9.428 | 9.263 | 9.382 | 17,293,022 | +0.15(+1.64%) |
Oct 07, 2020 | 9.276 | 9.283 | 9.138 | 9.230 | 9,257,623 | +0.03(+0.36%) |
Oct 06, 2020 | 9.250 | 9.349 | 9.177 | 9.197 | 9,519,524 | -0.03(-0.36%) |
Oct 05, 2020 | 9.243 | 9.303 | 9.204 | 9.230 | 7,105,009 | +0.03(+0.36%) |
Oct 02, 2020 | 9.045 | 9.243 | 9.025 | 9.197 | 10,451,028 | +0.03(+0.29%) |
Oct 01, 2020 | 9.204 | 9.204 | 9.052 | 9.171 | 9,786,968 | -0.01(-0.07%) |
Sep 30, 2020 | 9.217 | 9.276 | 9.157 | 9.177 | 11,345,657 | -0.01(-0.07%) |
Sep 29, 2020 | 9.355 | 9.362 | 9.144 | 9.184 | 9,749,308 | -0.15(-1.63%) |
Sep 28, 2020 | 9.250 | 9.421 | 9.244 | 9.336 | 10,149,236 | +0.18(+1.93%) |
Sep 25, 2020 | 9.093 | 9.192 | 9.035 | 9.159 | 10,525,595 | +0.09(+1.01%) |
Sep 24, 2020 | 9.120 | 9.257 | 8.851 | 9.067 | 17,554,894 | -0.08(-0.86%) |
Sep 23, 2020 | 9.342 | 9.427 | 9.139 | 9.146 | 10,251,778 | -0.19(-2.03%) |
Sep 22, 2020 | 9.362 | 9.421 | 9.309 | 9.336 | 8,354,615 | -0.01(-0.14%) |
Sep 21, 2020 | 9.388 | 9.493 | 9.283 | 9.349 | 11,174,704 | -0.14(-1.52%) |
Sep 18, 2020 | 9.532 | 9.614 | 9.466 | 9.493 | 14,129,203 | -0.06(-0.62%) |
Sep 17, 2020 | 9.486 | 9.610 | 9.447 | 9.551 | 7,459,603 | -0.01(-0.07%) |
Sep 16, 2020 | 9.519 | 9.636 | 9.479 | 9.558 | 7,242,503 | +0.07(+0.76%) |
Sep 15, 2020 | 9.558 | 9.584 | 9.440 | 9.486 | 8,984,286 | -0.05(-0.48%) |
Sep 14, 2020 | 9.316 | 9.578 | 9.277 | 9.532 | 11,538,763 | +0.30(+3.26%) |
Sep 11, 2020 | 9.303 | 9.316 | 9.093 | 9.231 | 10,654,912 | -0.07(-0.70%) |
Sep 10, 2020 | 9.336 | 9.381 | 9.257 | 9.296 | 10,577,300 | +0.01(+0.07%) |
Sep 09, 2020 | 9.303 | 9.394 | 9.231 | 9.290 | 8,403,253 | +0.03(+0.28%) |
Sep 08, 2020 | 9.067 | 9.434 | 8.995 | 9.264 | 24,940,426 | +0.21(+2.31%) |
Sep 04, 2020 | 9.080 | 9.185 | 8.897 | 9.054 | 10,576,037 | +0.01(+0.14%) |
Sep 03, 2020 | 9.192 | 9.218 | 8.989 | 9.041 | 13,226,227 | -0.11(-1.22%) |
Sep 02, 2020 | 9.185 | 9.211 | 9.080 | 9.152 | 18,197,812 | -0.06(-0.64%) |
Sep 01, 2020 | 9.224 | 9.290 | 9.178 | 9.211 | 8,769,585 | -0.02(-0.21%) |
Aug 31, 2020 | 9.244 | 9.316 | 9.152 | 9.231 | 8,319,684 | -0.02(-0.21%) |
Aug 28, 2020 | 9.192 | 9.283 | 9.143 | 9.250 | 5,785,951 | +0.11(+1.22%) |
Aug 27, 2020 | 9.120 | 9.243 | 9.113 | 9.139 | 9,601,662 | +0.03(+0.28%) |
Aug 26, 2020 | 9.191 | 9.211 | 9.100 | 9.113 | 7,216,551 | -0.08(-0.85%) |
Aug 25, 2020 | 9.243 | 9.282 | 9.081 | 9.191 | 8,299,543 | -0.05(-0.56%) |
Aug 24, 2020 | 9.107 | 9.321 | 9.055 | 9.243 | 10,062,791 | +0.16(+1.71%) |
Aug 21, 2020 | 9.029 | 9.113 | 9.003 | 9.087 | 8,387,630 | +0.05(+0.50%) |
Aug 20, 2020 | 9.016 | 9.100 | 8.964 | 9.042 | 10,308,857 | +0.00(+0.00%) |
Aug 19, 2020 | 8.997 | 9.107 | 8.932 | 9.042 | 9,724,241 | +0.04(+0.43%) |
Aug 18, 2020 | 8.971 | 9.068 | 8.945 | 9.003 | 10,056,709 | +0.05(+0.58%) |
Aug 17, 2020 | 8.977 | 9.023 | 8.919 | 8.951 | 9,860,695 | -0.05(-0.58%) |
Aug 14, 2020 | 8.919 | 9.019 | 8.854 | 9.003 | 8,336,753 | +0.10(+1.17%) |
Aug 13, 2020 | 8.854 | 9.029 | 8.841 | 8.899 | 9,604,384 | +0.05(+0.51%) |
Aug 12, 2020 | 8.990 | 9.029 | 8.802 | 8.854 | 8,913,882 | -0.08(-0.87%) |
Aug 11, 2020 | 9.081 | 9.100 | 8.912 | 8.932 | 12,317,519 | -0.08(-0.86%) |
Aug 10, 2020 | 8.854 | 9.068 | 8.854 | 9.010 | 10,398,877 | +0.17(+1.91%) |
Aug 07, 2020 | 8.808 | 8.873 | 8.783 | 8.841 | 7,757,228 | +0.01(+0.07%) |
Aug 06, 2020 | 8.873 | 8.938 | 8.808 | 8.834 | 5,870,954 | -0.07(-0.80%) |
Aug 05, 2020 | 8.847 | 8.951 | 8.802 | 8.906 | 8,018,250 | +0.11(+1.25%) |
Aug 04, 2020 | 8.932 | 8.932 | 8.744 | 8.795 | 9,646,699 | -0.12(-1.31%) |
Aug 03, 2020 | 8.666 | 8.951 | 8.659 | 8.912 | 11,418,177 | +0.09(+1.03%) |
Jul 31, 2020 | 8.834 | 8.873 | 8.731 | 8.821 | 23,718,314 | -0.01(-0.15%) |
Jul 30, 2020 | 8.854 | 8.912 | 8.763 | 8.834 | 9,527,478 | -0.02(-0.22%) |
Jul 29, 2020 | 8.828 | 8.912 | 8.809 | 8.854 | 14,189,700 | +0.13(+1.47%) |
Jul 28, 2020 | 8.880 | 8.905 | 8.719 | 8.725 | 19,422,546 | -0.09(-1.02%) |
Jul 27, 2020 | 8.712 | 8.854 | 8.674 | 8.815 | 12,982,765 | +0.12(+1.41%) |
Jul 24, 2020 | 8.764 | 8.796 | 8.661 | 8.693 | 9,183,316 | +0.02(+0.22%) |
Jul 23, 2020 | 8.745 | 8.880 | 8.661 | 8.674 | 9,439,825 | -0.07(-0.81%) |
Jul 22, 2020 | 8.674 | 8.835 | 8.674 | 8.745 | 9,209,780 | +0.01(+0.15%) |
Jul 21, 2020 | 8.719 | 8.777 | 8.622 | 8.732 | 8,099,858 | +0.10(+1.12%) |
Jul 20, 2020 | 8.571 | 8.693 | 8.571 | 8.635 | 9,853,014 | +0.04(+0.45%) |
Jul 17, 2020 | 8.629 | 8.691 | 8.547 | 8.597 | 10,273,706 | -0.04(-0.45%) |
Jul 16, 2020 | 8.616 | 8.732 | 8.539 | 8.635 | 11,034,672 | +0.02(+0.22%) |
Jul 15, 2020 | 8.429 | 8.622 | 8.378 | 8.616 | 19,906,688 | +0.27(+3.24%) |
Jul 14, 2020 | 8.166 | 8.372 | 8.076 | 8.346 | 10,230,714 | +0.19(+2.29%) |
Jul 13, 2020 | 8.172 | 8.230 | 8.089 | 8.159 | 17,186,144 | -0.01(-0.16%) |
Jul 10, 2020 | 8.159 | 8.198 | 8.002 | 8.172 | 19,715,350 | +0.03(+0.32%) |
Jul 09, 2020 | 8.346 | 8.352 | 8.114 | 8.147 | 16,067,681 | -0.20(-2.39%) |
Jul 08, 2020 | 8.243 | 8.359 | 8.211 | 8.346 | 6,670,450 | +0.11(+1.33%) |
Jul 07, 2020 | 8.288 | 8.346 | 8.224 | 8.237 | 7,134,835 | -0.08(-0.93%) |
Jul 06, 2020 | 8.256 | 8.339 | 8.211 | 8.314 | 8,174,879 | +0.14(+1.69%) |
Jul 02, 2020 | 8.359 | 8.401 | 8.159 | 8.176 | 7,984,059 | -0.09(-1.05%) |
Jul 01, 2020 | 8.294 | 8.520 | 8.249 | 8.262 | 9,167,961 | -0.03(-0.39%) |
Jun 30, 2020 | 8.282 | 8.384 | 8.192 | 8.294 | 21,742,786 | -0.02(-0.23%) |
Jun 29, 2020 | 8.166 | 8.410 | 8.069 | 8.314 | 10,615,185 | +0.19(+2.29%) |
Jun 26, 2020 | 8.344 | 8.388 | 8.102 | 8.127 | 12,828,640 | -0.27(-3.26%) |
Jun 25, 2020 | 8.089 | 8.427 | 8.025 | 8.401 | 14,365,783 | +0.24(+2.89%) |
Jun 24, 2020 | 8.267 | 8.325 | 7.917 | 8.165 | 13,314,821 | -0.14(-1.69%) |
Jun 23, 2020 | 8.363 | 8.363 | 8.248 | 8.306 | 7,542,876 | +0.03(+0.38%) |
Jun 22, 2020 | 8.261 | 8.293 | 8.070 | 8.274 | 11,303,255 | +0.06(+0.78%) |
Jun 19, 2020 | 8.516 | 8.560 | 8.197 | 8.210 | 20,206,326 | -0.19(-2.27%) |
Jun 18, 2020 | 8.471 | 8.522 | 8.331 | 8.401 | 11,129,251 | -0.10(-1.20%) |
Jun 17, 2020 | 8.579 | 8.720 | 8.484 | 8.503 | 9,531,221 | -0.08(-0.89%) |
Jun 16, 2020 | 8.809 | 8.815 | 8.458 | 8.579 | 13,392,904 | -0.01(-0.15%) |
Jun 15, 2020 | 8.408 | 8.669 | 8.312 | 8.592 | 13,387,441 | -0.08(-0.88%) |
Jun 12, 2020 | 8.535 | 8.707 | 8.369 | 8.669 | 17,278,864 | +0.41(+5.02%) |
Jun 11, 2020 | 8.427 | 8.427 | 8.191 | 8.255 | 23,291,964 | -0.29(-3.43%) |
Jun 10, 2020 | 8.917 | 8.917 | 8.452 | 8.548 | 20,537,712 | -0.31(-3.52%) |
Jun 09, 2020 | 8.917 | 9.070 | 8.790 | 8.860 | 14,712,984 | -0.22(-2.39%) |
Jun 08, 2020 | 8.802 | 9.076 | 8.758 | 9.076 | 26,069,828 | +0.48(+5.63%) |
Jun 05, 2020 | 9.153 | 9.267 | 8.554 | 8.592 | 28,463,064 | -0.25(-2.88%) |
Jun 04, 2020 | 8.452 | 8.943 | 8.420 | 8.847 | 26,078,558 | +0.36(+4.28%) |
Jun 03, 2020 | 8.382 | 8.560 | 8.376 | 8.484 | 19,109,912 | +0.20(+2.46%) |
Jun 02, 2020 | 8.433 | 8.490 | 8.248 | 8.280 | 15,770,487 | -0.10(-1.22%) |
Jun 01, 2020 | 8.248 | 8.458 | 8.159 | 8.382 | 15,756,754 | +0.14(+1.70%) |
May 29, 2020 | 8.325 | 8.420 | 8.165 | 8.242 | 64,673,396 | -0.10(-1.15%) |
May 28, 2020 | 8.548 | 8.586 | 8.325 | 8.337 | 14,973,752 | -0.18(-2.09%) |
May 27, 2020 | 8.592 | 8.598 | 8.289 | 8.516 | 16,358,828 | +0.04(+0.52%) |
May 26, 2020 | 8.503 | 8.579 | 8.415 | 8.472 | 15,506,563 | +0.16(+1.90%) |
May 22, 2020 | 8.307 | 8.326 | 8.134 | 8.314 | 12,631,710 | +0.08(+0.92%) |
May 21, 2020 | 8.358 | 8.358 | 8.143 | 8.238 | 14,414,172 | -0.13(-1.51%) |
May 20, 2020 | 8.326 | 8.396 | 8.188 | 8.364 | 19,239,780 | +0.16(+2.00%) |
May 19, 2020 | 8.131 | 8.320 | 8.068 | 8.200 | 11,970,041 | +0.06(+0.70%) |
May 18, 2020 | 8.118 | 8.194 | 7.903 | 8.143 | 18,135,168 | +0.29(+3.70%) |
May 15, 2020 | 7.771 | 7.998 | 7.683 | 7.853 | 14,890,337 | +0.02(+0.24%) |
May 14, 2020 | 7.260 | 7.847 | 7.203 | 7.834 | 13,715,488 | +0.43(+5.80%) |
May 13, 2020 | 7.575 | 7.626 | 7.279 | 7.405 | 21,093,718 | -0.19(-2.49%) |
May 12, 2020 | 7.821 | 7.828 | 7.588 | 7.594 | 11,490,495 | -0.18(-2.27%) |
May 11, 2020 | 7.954 | 7.998 | 7.765 | 7.771 | 10,295,877 | -0.25(-3.11%) |
May 08, 2020 | 8.049 | 8.093 | 7.960 | 8.020 | 11,128,388 | +0.09(+1.07%) |
May 07, 2020 | 7.979 | 8.036 | 7.796 | 7.935 | 16,721,273 | +0.06(+0.72%) |
May 06, 2020 | 8.093 | 8.194 | 7.872 | 7.878 | 13,044,508 | -0.19(-2.35%) |
May 05, 2020 | 7.973 | 8.162 | 7.948 | 8.068 | 15,542,508 | +0.23(+2.98%) |
May 04, 2020 | 7.701 | 7.885 | 7.594 | 7.834 | 14,394,284 | +0.09(+1.14%) |
May 01, 2020 | 7.708 | 7.859 | 7.670 | 7.746 | 15,463,627 | -0.09(-1.21%) |
Apr 30, 2020 | 8.175 | 8.390 | 7.796 | 7.840 | 26,076,332 | -0.20(-2.51%) |
Apr 29, 2020 | 8.225 | 8.244 | 7.922 | 8.042 | 18,147,880 | +0.11(+1.35%) |
Apr 28, 2020 | 7.966 | 8.191 | 7.760 | 7.935 | 24,896,588 | +0.24(+3.09%) |
Apr 27, 2020 | 7.616 | 7.791 | 7.435 | 7.697 | 14,676,576 | +0.11(+1.48%) |
Apr 24, 2020 | 7.722 | 7.779 | 7.479 | 7.585 | 17,102,060 | -0.14(-1.86%) |
Apr 23, 2020 | 7.716 | 7.854 | 7.579 | 7.729 | 11,549,395 | +0.11(+1.39%) |
Apr 22, 2020 | 7.854 | 7.879 | 7.547 | 7.622 | 12,203,577 | -0.10(-1.34%) |
Apr 21, 2020 | 7.316 | 7.816 | 7.260 | 7.726 | 18,185,790 | +0.23(+3.13%) |
Apr 20, 2020 | 7.447 | 7.716 | 7.391 | 7.491 | 16,944,140 | -0.18(-2.32%) |
Apr 17, 2020 | 7.597 | 7.691 | 7.341 | 7.669 | 21,180,748 | +0.38(+5.28%) |
Apr 16, 2020 | 7.253 | 7.547 | 7.078 | 7.285 | 17,924,180 | +0.09(+1.30%) |
Apr 15, 2020 | 7.122 | 7.316 | 6.972 | 7.191 | 18,245,340 | -0.20(-2.71%) |
Apr 14, 2020 | 7.729 | 7.797 | 7.260 | 7.391 | 18,579,016 | -0.26(-3.43%) |
Apr 13, 2020 | 7.654 | 7.835 | 7.416 | 7.654 | 16,664,839 | +0.02(+0.25%) |
Apr 09, 2020 | 7.629 | 7.973 | 7.278 | 7.635 | 40,713,804 | +0.59(+8.34%) |
Apr 08, 2020 | 6.966 | 7.291 | 6.753 | 7.047 | 31,174,568 | +0.48(+7.23%) |
Apr 07, 2020 | 6.997 | 7.141 | 6.553 | 6.572 | 27,127,906 | +0.08(+1.25%) |
Apr 06, 2020 | 6.541 | 6.566 | 6.134 | 6.491 | 23,744,140 | +0.54(+9.15%) |
Apr 03, 2020 | 6.084 | 6.203 | 5.515 | 5.947 | 30,006,606 | -0.18(-2.96%) |
Apr 02, 2020 | 6.003 | 6.334 | 5.947 | 6.128 | 20,193,172 | +0.19(+3.27%) |
Apr 01, 2020 | 6.309 | 6.428 | 5.865 | 5.934 | 24,926,702 | -0.68(-10.30%) |
Mar 31, 2020 | 7.222 | 7.285 | 6.322 | 6.616 | 32,532,736 | -0.69(-9.42%) |
Mar 30, 2020 | 8.035 | 8.041 | 7.247 | 7.303 | 27,788,924 | -0.82(-10.08%) |
Mar 27, 2020 | 7.974 | 8.397 | 7.814 | 8.123 | 22,339,010 | -0.19(-2.23%) |
Mar 26, 2020 | 8.092 | 8.919 | 7.851 | 8.308 | 29,980,102 | +0.59(+7.60%) |
Mar 25, 2020 | 7.178 | 8.543 | 7.066 | 7.721 | 37,139,020 | +0.86(+12.51%) |
Mar 24, 2020 | 6.776 | 7.610 | 6.461 | 6.863 | 39,276,020 | +0.41(+6.42%) |
Mar 23, 2020 | 6.084 | 6.677 | 5.652 | 6.449 | 40,984,064 | +0.38(+6.21%) |
Mar 20, 2020 | 5.899 | 6.535 | 5.868 | 6.072 | 32,585,238 | +0.28(+4.80%) |
Mar 19, 2020 | 5.868 | 6.270 | 5.016 | 5.794 | 26,911,122 | -0.22(-3.60%) |
Mar 18, 2020 | 6.912 | 7.011 | 3.861 | 6.010 | 54,539,876 | -1.28(-17.61%) |
Mar 17, 2020 | 7.486 | 7.591 | 6.918 | 7.295 | 40,391,288 | +0.00(+0.00%) |
Mar 16, 2020 | 7.042 | 8.296 | 6.832 | 7.295 | 42,408,864 | -0.12(-1.67%) |
Mar 13, 2020 | 7.981 | 8.135 | 6.795 | 7.418 | 27,951,690 | +0.28(+3.89%) |
Mar 12, 2020 | 7.789 | 7.814 | 6.974 | 7.141 | 31,236,596 | -1.85(-20.55%) |
Mar 11, 2020 | 9.321 | 9.364 | 8.827 | 8.987 | 31,334,176 | -0.53(-5.58%) |
Mar 10, 2020 | 9.976 | 10.04 | 9.333 | 9.519 | 22,151,274 | -0.11(-1.15%) |
Mar 09, 2020 | 9.902 | 10.03 | 9.531 | 9.630 | 21,025,934 | -0.93(-8.83%) |
Mar 06, 2020 | 10.64 | 10.72 | 10.28 | 10.56 | 31,508,000 | -0.37(-3.39%) |
Mar 05, 2020 | 11.13 | 11.17 | 10.90 | 10.93 | 14,899,339 | -0.33(-2.96%) |
Mar 04, 2020 | 11.26 | 11.48 | 11.11 | 11.27 | 20,064,700 | +0.22(+2.01%) |
Mar 03, 2020 | 11.19 | 11.52 | 10.92 | 11.04 | 17,265,196 | -0.17(-1.49%) |
Mar 02, 2020 | 10.68 | 11.21 | 10.61 | 11.21 | 26,231,278 | +0.69(+6.51%) |
Feb 28, 2020 | 10.48 | 10.62 | 10.17 | 10.53 | 31,212,222 | -0.33(-3.02%) |
Feb 27, 2020 | 11.20 | 11.21 | 10.77 | 10.85 | 27,759,536 | -0.44(-3.88%) |
Feb 26, 2020 | 11.33 | 11.55 | 11.25 | 11.29 | 16,598,693 | -0.04(-0.38%) |
Feb 25, 2020 | 11.67 | 11.73 | 11.30 | 11.33 | 21,234,044 | -0.36(-3.04%) |
Feb 24, 2020 | 11.59 | 11.73 | 11.48 | 11.69 | 15,013,867 | -0.10(-0.88%) |
Feb 21, 2020 | 11.99 | 12.03 | 11.79 | 11.79 | 13,994,710 | -0.22(-1.83%) |
Feb 20, 2020 | 11.90 | 12.01 | 11.90 | 12.01 | 9,103,241 | +0.11(+0.93%) |
Feb 19, 2020 | 11.96 | 12.01 | 11.89 | 11.90 | 11,436,085 | -0.06(-0.51%) |
Feb 18, 2020 | 11.84 | 11.96 | 11.80 | 11.96 | 12,366,173 | +0.12(+1.03%) |
Feb 14, 2020 | 11.73 | 11.85 | 11.72 | 11.84 | 6,144,548 | +0.13(+1.15%) |
Feb 13, 2020 | 11.65 | 11.71 | 11.64 | 11.71 | 8,085,873 | +0.08(+0.68%) |
Feb 12, 2020 | 11.61 | 11.73 | 11.60 | 11.63 | 8,942,852 | +0.01(+0.05%) |
Feb 11, 2020 | 11.67 | 11.69 | 11.57 | 11.62 | 9,065,456 | -0.03(-0.26%) |
Feb 10, 2020 | 11.85 | 11.85 | 11.61 | 11.65 | 11,322,157 | -0.10(-0.83%) |
Feb 07, 2020 | 11.78 | 11.80 | 11.70 | 11.75 | 9,762,524 | -0.02(-0.16%) |
Feb 06, 2020 | 11.74 | 11.87 | 11.74 | 11.77 | 12,238,923 | +0.01(+0.10%) |
Feb 05, 2020 | 11.54 | 11.78 | 11.51 | 11.76 | 13,924,396 | +0.25(+2.18%) |
Feb 04, 2020 | 11.45 | 11.55 | 11.40 | 11.51 | 16,584,089 | +0.10(+0.86%) |
Feb 03, 2020 | 11.37 | 11.48 | 11.36 | 11.41 | 10,910,122 | +0.02(+0.22%) |
Jan 31, 2020 | 11.32 | 11.43 | 11.31 | 11.38 | 12,279,952 | +0.07(+0.59%) |
Jan 30, 2020 | 11.44 | 11.47 | 11.29 | 11.32 | 15,997,752 | -0.06(-0.54%) |
Jan 29, 2020 | 11.20 | 11.39 | 11.19 | 11.38 | 14,024,474 | +0.20(+1.79%) |
Jan 28, 2020 | 11.12 | 11.21 | 11.11 | 11.18 | 7,720,836 | +0.09(+0.77%) |
Jan 27, 2020 | 11.11 | 11.12 | 11.06 | 11.09 | 8,172,021 | -0.05(-0.44%) |
Jan 24, 2020 | 11.18 | 11.22 | 11.09 | 11.14 | 6,747,121 | -0.05(-0.43%) |
Jan 23, 2020 | 11.16 | 11.20 | 11.13 | 11.19 | 6,211,917 | +0.04(+0.38%) |
Jan 22, 2020 | 11.21 | 11.25 | 11.14 | 11.15 | 7,195,281 | -0.07(-0.60%) |
Jan 21, 2020 | 11.10 | 11.23 | 11.10 | 11.21 | 10,646,687 | +0.13(+1.21%) |
Jan 17, 2020 | 11.07 | 11.09 | 10.99 | 11.08 | 8,966,018 | +0.02(+0.22%) |
Jan 16, 2020 | 11.08 | 11.12 | 11.03 | 11.06 | 5,787,775 | +0.03(+0.28%) |
Jan 15, 2020 | 11.00 | 11.10 | 10.99 | 11.03 | 8,872,597 | +0.04(+0.33%) |
Jan 14, 2020 | 10.96 | 11.00 | 10.95 | 10.99 | 5,868,308 | +0.04(+0.39%) |
Jan 13, 2020 | 10.92 | 10.96 | 10.91 | 10.95 | 6,963,031 | +0.04(+0.39%) |
Jan 10, 2020 | 10.95 | 10.98 | 10.90 | 10.90 | 5,878,076 | +0.01(+0.11%) |
Jan 09, 2020 | 10.86 | 10.98 | 10.82 | 10.89 | 10,468,439 | +0.04(+0.34%) |
Jan 08, 2020 | 10.83 | 10.95 | 10.82 | 10.86 | 9,405,139 | -0.03(-0.28%) |
Jan 07, 2020 | 10.79 | 10.89 | 10.74 | 10.89 | 12,133,490 | +0.12(+1.13%) |
Jan 06, 2020 | 10.78 | 10.79 | 10.74 | 10.76 | 8,353,353 | +0.00(+0.00%) |
Jan 03, 2020 | 10.78 | 10.79 | 10.74 | 10.76 | 4,662,138 | -0.03(-0.28%) |
Jan 02, 2020 | 10.75 | 10.79 | 10.70 | 10.79 | 5,079,555 | +0.06(+0.57%) |
Dec 31, 2019 | 10.75 | 10.78 | 10.71 | 10.73 | 5,171,277 | -0.02(-0.17%) |
Dec 30, 2019 | 10.89 | 10.89 | 10.75 | 10.75 | 5,649,464 | -0.10(-0.90%) |
Dec 27, 2019 | 10.85 | 10.88 | 10.83 | 10.85 | 6,254,616 | +0.01(+0.06%) |
Dec 26, 2019 | 10.74 | 10.85 | 10.74 | 10.84 | 4,712,136 | +0.09(+0.84%) |
Dec 24, 2019 | 10.68 | 10.76 | 10.66 | 10.75 | 2,995,767 | +0.09(+0.85%) |
Dec 23, 2019 | 10.67 | 10.71 | 10.64 | 10.66 | 7,987,121 | +0.01(+0.06%) |
Dec 20, 2019 | 10.67 | 10.73 | 10.63 | 10.66 | 13,340,356 | +0.01(+0.11%) |
Dec 19, 2019 | 10.63 | 10.74 | 10.59 | 10.64 | 10,777,504 | +0.01(+0.06%) |
Dec 18, 2019 | 10.64 | 10.64 | 10.58 | 10.64 | 6,270,996 | +0.04(+0.34%) |
Dec 17, 2019 | 10.51 | 10.65 | 10.50 | 10.60 | 9,707,312 | +0.14(+1.32%) |
Dec 16, 2019 | 10.55 | 10.57 | 10.46 | 10.46 | 7,045,332 | -0.07(-0.69%) |
Dec 13, 2019 | 10.47 | 10.54 | 10.46 | 10.54 | 5,630,899 | +0.04(+0.34%) |
Dec 12, 2019 | 10.44 | 10.52 | 10.43 | 10.50 | 5,619,675 | +0.07(+0.63%) |
Dec 11, 2019 | 10.39 | 10.48 | 10.37 | 10.43 | 7,106,758 | +0.02(+0.17%) |
Dec 10, 2019 | 10.44 | 10.46 | 10.38 | 10.42 | 5,675,351 | -0.01(-0.12%) |
Dec 09, 2019 | 10.43 | 10.46 | 10.39 | 10.43 | 4,412,079 | +0.01(+0.12%) |
Dec 06, 2019 | 10.39 | 10.43 | 10.36 | 10.42 | 5,388,094 | +0.06(+0.58%) |
Dec 05, 2019 | 10.38 | 10.38 | 10.33 | 10.36 | 5,352,938 | -0.01(-0.06%) |
Dec 04, 2019 | 10.41 | 10.42 | 10.36 | 10.36 | 6,641,487 | -0.05(-0.46%) |
Dec 03, 2019 | 10.39 | 10.44 | 10.36 | 10.41 | 7,621,935 | -0.04(-0.35%) |
Dec 02, 2019 | 10.42 | 10.52 | 10.40 | 10.45 | 8,973,559 | +0.02(+0.23%) |
Nov 29, 2019 | 10.38 | 10.44 | 10.38 | 10.42 | 3,481,545 | +0.01(+0.06%) |
Nov 27, 2019 | 10.42 | 10.43 | 10.37 | 10.42 | 7,339,680 | +0.01(+0.06%) |
Nov 26, 2019 | 10.36 | 10.41 | 10.33 | 10.41 | 10,207,587 | +0.04(+0.40%) |
Nov 25, 2019 | 10.39 | 10.39 | 10.29 | 10.37 | 7,095,662 | +0.04(+0.40%) |
Nov 22, 2019 | 10.30 | 10.33 | 10.28 | 10.33 | 5,987,234 | +0.05(+0.46%) |
Nov 21, 2019 | 10.34 | 10.35 | 10.25 | 10.28 | 7,036,536 | -0.04(-0.41%) |
Nov 20, 2019 | 10.31 | 10.35 | 10.27 | 10.32 | 8,034,742 | +0.01(+0.06%) |
Nov 19, 2019 | 10.40 | 10.42 | 10.31 | 10.31 | 7,832,391 | -0.07(-0.69%) |
Nov 18, 2019 | 10.35 | 10.45 | 10.33 | 10.39 | 6,872,134 | +0.04(+0.40%) |
Nov 15, 2019 | 10.31 | 10.36 | 10.27 | 10.34 | 3,771,541 | +0.05(+0.52%) |
Nov 14, 2019 | 10.36 | 10.37 | 10.27 | 10.29 | 6,216,346 | -0.08(-0.80%) |
Nov 13, 2019 | 10.29 | 10.38 | 10.27 | 10.37 | 6,688,302 | +0.05(+0.52%) |
Nov 12, 2019 | 10.37 | 10.39 | 10.30 | 10.32 | 7,264,940 | -0.02(-0.23%) |
Nov 11, 2019 | 10.33 | 10.40 | 10.31 | 10.34 | 8,545,302 | +0.02(+0.23%) |
Nov 08, 2019 | 10.24 | 10.34 | 10.22 | 10.32 | 8,178,438 | +0.07(+0.64%) |
Nov 07, 2019 | 10.23 | 10.27 | 10.16 | 10.25 | 7,199,235 | +0.05(+0.53%) |
Nov 06, 2019 | 10.11 | 10.22 | 10.05 | 10.20 | 11,202,911 | +0.08(+0.77%) |
Nov 05, 2019 | 10.15 | 10.18 | 10.12 | 10.12 | 7,417,203 | -0.02(-0.24%) |
Nov 04, 2019 | 10.16 | 10.22 | 10.14 | 10.15 | 6,916,823 | +0.04(+0.35%) |