Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 9.876 | 9.942 | 9.876 | 9.927 | 100,542 | +0.01(+0.15%) |
Nov 27, 2020 | 9.920 | 9.920 | 9.861 | 9.912 | 63,737 | +0.04(+0.37%) |
Nov 25, 2020 | 9.802 | 9.876 | 9.799 | 9.876 | 86,209 | +0.07(+0.75%) |
Nov 24, 2020 | 9.773 | 9.824 | 9.744 | 9.802 | 83,440 | +0.08(+0.83%) |
Nov 23, 2020 | 9.722 | 9.736 | 9.714 | 9.722 | 42,670 | +0.04(+0.38%) |
Nov 20, 2020 | 9.678 | 9.726 | 9.619 | 9.685 | 129,518 | -0.03(-0.30%) |
Nov 19, 2020 | 9.751 | 9.766 | 9.692 | 9.714 | 69,651 | -0.02(-0.23%) |
Nov 18, 2020 | 9.758 | 9.780 | 9.707 | 9.736 | 55,232 | -0.00(-0.02%) |
Nov 17, 2020 | 9.636 | 9.745 | 9.621 | 9.738 | 109,157 | +0.07(+0.75%) |
Nov 16, 2020 | 9.549 | 9.680 | 9.549 | 9.665 | 95,913 | +0.12(+1.30%) |
Nov 13, 2020 | 9.556 | 9.556 | 9.527 | 9.541 | 100,288 | +0.01(+0.08%) |
Nov 12, 2020 | 9.498 | 9.534 | 9.483 | 9.534 | 77,258 | +0.01(+0.08%) |
Nov 11, 2020 | 9.505 | 9.541 | 9.468 | 9.527 | 102,945 | +0.02(+0.23%) |
Nov 10, 2020 | 9.541 | 9.556 | 9.447 | 9.505 | 124,704 | -0.02(-0.23%) |
Nov 09, 2020 | 9.534 | 9.621 | 9.468 | 9.527 | 127,554 | +0.11(+1.16%) |
Nov 06, 2020 | 9.454 | 9.461 | 9.410 | 9.417 | 74,495 | -0.01(-0.08%) |
Nov 05, 2020 | 9.323 | 9.461 | 9.286 | 9.425 | 80,020 | +0.12(+1.25%) |
Nov 04, 2020 | 9.250 | 9.330 | 9.199 | 9.308 | 86,855 | +0.13(+1.43%) |
Nov 03, 2020 | 9.104 | 9.213 | 8.776 | 9.177 | 103,729 | +0.07(+0.80%) |
Nov 02, 2020 | 9.046 | 9.119 | 9.034 | 9.104 | 89,503 | +0.03(+0.32%) |
Oct 30, 2020 | 9.097 | 9.162 | 9.046 | 9.075 | 106,599 | -0.04(-0.48%) |
Oct 29, 2020 | 9.038 | 9.133 | 9.031 | 9.119 | 58,488 | +0.07(+0.81%) |
Oct 28, 2020 | 9.148 | 9.148 | 9.031 | 9.046 | 123,324 | -0.17(-1.82%) |
Oct 27, 2020 | 9.228 | 9.255 | 9.199 | 9.213 | 58,563 | -0.01(-0.16%) |
Oct 26, 2020 | 9.279 | 9.279 | 9.199 | 9.228 | 107,241 | -0.07(-0.78%) |
Oct 23, 2020 | 9.323 | 9.330 | 9.272 | 9.301 | 43,078 | -0.01(-0.16%) |
Oct 22, 2020 | 9.286 | 9.323 | 9.286 | 9.315 | 53,689 | +0.02(+0.24%) |
Oct 21, 2020 | 9.293 | 9.315 | 9.264 | 9.293 | 66,867 | -0.01(-0.16%) |
Oct 20, 2020 | 9.293 | 9.311 | 9.284 | 9.308 | 47,645 | +0.04(+0.47%) |
Oct 19, 2020 | 9.337 | 9.344 | 9.257 | 9.264 | 59,713 | -0.04(-0.47%) |
Oct 16, 2020 | 9.374 | 9.388 | 9.308 | 9.308 | 110,577 | -0.07(-0.80%) |
Oct 15, 2020 | 9.404 | 9.448 | 9.354 | 9.383 | 192,539 | -0.03(-0.31%) |
Oct 14, 2020 | 9.433 | 9.475 | 9.382 | 9.412 | 75,282 | -0.01(-0.15%) |
Oct 13, 2020 | 9.339 | 9.441 | 9.325 | 9.426 | 389,018 | +0.05(+0.54%) |
Oct 12, 2020 | 9.325 | 9.376 | 9.318 | 9.376 | 135,719 | +0.07(+0.78%) |
Oct 09, 2020 | 9.267 | 9.310 | 9.260 | 9.303 | 184,540 | +0.07(+0.78%) |
Oct 08, 2020 | 9.318 | 9.368 | 9.224 | 9.231 | 194,889 | -0.07(-0.70%) |
Oct 07, 2020 | 9.347 | 9.383 | 9.289 | 9.296 | 143,720 | -0.04(-0.46%) |
Oct 06, 2020 | 9.289 | 9.376 | 9.278 | 9.339 | 121,221 | +0.05(+0.55%) |
Oct 05, 2020 | 9.224 | 9.289 | 9.216 | 9.289 | 101,871 | +0.07(+0.78%) |
Oct 02, 2020 | 9.180 | 9.231 | 9.151 | 9.216 | 62,204 | +0.02(+0.24%) |
Oct 01, 2020 | 9.195 | 9.260 | 9.195 | 9.195 | 157,676 | +0.02(+0.24%) |
Sep 30, 2020 | 9.238 | 9.238 | 9.137 | 9.173 | 700,604 | -0.01(-0.16%) |
Sep 29, 2020 | 9.158 | 9.227 | 9.158 | 9.187 | 246,493 | +0.03(+0.32%) |
Sep 28, 2020 | 9.180 | 9.187 | 9.151 | 9.158 | 171,286 | +0.01(+0.08%) |
Sep 25, 2020 | 9.173 | 9.195 | 9.151 | 9.151 | 124,823 | -0.07(-0.71%) |
Sep 24, 2020 | 9.151 | 9.245 | 9.108 | 9.216 | 233,157 | +0.05(+0.55%) |
Sep 23, 2020 | 9.296 | 9.296 | 9.151 | 9.166 | 87,317 | -0.11(-1.17%) |
Sep 22, 2020 | 9.274 | 9.303 | 9.224 | 9.274 | 56,961 | +0.04(+0.39%) |
Sep 21, 2020 | 9.332 | 9.332 | 8.920 | 9.238 | 183,377 | -0.10(-1.03%) |
Sep 18, 2020 | 9.327 | 9.363 | 9.320 | 9.334 | 75,488 | +0.01(+0.15%) |
Sep 17, 2020 | 9.320 | 9.355 | 9.320 | 9.320 | 148,261 | -0.02(-0.23%) |
Sep 16, 2020 | 9.370 | 9.388 | 9.320 | 9.341 | 122,033 | +0.02(+0.23%) |
Sep 15, 2020 | 9.305 | 9.377 | 9.305 | 9.320 | 173,696 | +0.02(+0.23%) |
Sep 14, 2020 | 9.226 | 9.334 | 9.226 | 9.298 | 157,544 | +0.06(+0.70%) |
Sep 11, 2020 | 9.205 | 9.248 | 9.177 | 9.233 | 78,970 | +0.06(+0.70%) |
Sep 10, 2020 | 9.190 | 9.241 | 9.169 | 9.169 | 118,381 | -0.01(-0.08%) |
Sep 09, 2020 | 9.090 | 9.176 | 9.047 | 9.176 | 90,156 | +0.09(+1.03%) |
Sep 08, 2020 | 8.996 | 9.083 | 8.989 | 9.083 | 47,163 | +0.00(+0.00%) |
Sep 04, 2020 | 9.111 | 9.119 | 9.004 | 9.083 | 69,917 | -0.01(-0.08%) |
Sep 03, 2020 | 9.162 | 9.169 | 9.032 | 9.090 | 111,278 | -0.12(-1.32%) |
Sep 02, 2020 | 9.126 | 9.212 | 9.126 | 9.212 | 127,191 | +0.06(+0.71%) |
Sep 01, 2020 | 9.018 | 9.162 | 9.018 | 9.147 | 129,924 | +0.11(+1.27%) |
Aug 31, 2020 | 9.068 | 9.079 | 8.996 | 9.032 | 135,957 | -0.04(-0.40%) |
Aug 28, 2020 | 9.083 | 9.083 | 9.040 | 9.068 | 87,326 | -0.02(-0.24%) |
Aug 27, 2020 | 9.090 | 9.097 | 9.068 | 9.090 | 74,206 | +0.01(+0.08%) |
Aug 26, 2020 | 9.018 | 9.083 | 8.997 | 9.083 | 163,644 | +0.06(+0.72%) |
Aug 25, 2020 | 9.047 | 9.047 | 8.989 | 9.018 | 170,519 | -0.04(-0.40%) |
Aug 24, 2020 | 9.083 | 9.154 | 9.040 | 9.054 | 149,818 | -0.03(-0.32%) |
Aug 21, 2020 | 9.119 | 9.147 | 9.068 | 9.083 | 83,148 | -0.04(-0.39%) |
Aug 20, 2020 | 9.176 | 9.176 | 9.083 | 9.119 | 158,426 | -0.03(-0.33%) |
Aug 19, 2020 | 9.156 | 9.178 | 9.142 | 9.149 | 109,012 | +0.01(+0.08%) |
Aug 18, 2020 | 9.106 | 9.142 | 9.078 | 9.142 | 105,331 | +0.00(+0.00%) |
Aug 17, 2020 | 9.049 | 9.142 | 9.042 | 9.142 | 183,252 | +0.09(+1.02%) |
Aug 14, 2020 | 9.064 | 9.099 | 9.042 | 9.049 | 126,308 | -0.01(-0.16%) |
Aug 13, 2020 | 9.049 | 9.071 | 9.049 | 9.064 | 51,686 | +0.01(+0.08%) |
Aug 12, 2020 | 9.071 | 9.078 | 9.028 | 9.056 | 56,619 | +0.02(+0.24%) |
Aug 11, 2020 | 9.092 | 9.113 | 9.028 | 9.035 | 109,844 | -0.03(-0.31%) |
Aug 10, 2020 | 9.049 | 9.064 | 9.014 | 9.064 | 61,048 | +0.05(+0.55%) |
Aug 07, 2020 | 8.992 | 9.014 | 8.986 | 9.014 | 40,839 | +0.00(+0.00%) |
Aug 06, 2020 | 8.964 | 9.028 | 8.964 | 9.014 | 140,322 | +0.06(+0.72%) |
Aug 05, 2020 | 8.893 | 8.971 | 8.893 | 8.950 | 109,832 | +0.08(+0.88%) |
Aug 04, 2020 | 8.864 | 8.871 | 8.814 | 8.871 | 106,135 | +0.01(+0.16%) |
Aug 03, 2020 | 8.786 | 8.857 | 8.764 | 8.857 | 85,099 | +0.07(+0.81%) |
Jul 31, 2020 | 8.736 | 8.793 | 8.736 | 8.786 | 97,257 | +0.04(+0.49%) |
Jul 30, 2020 | 8.693 | 8.771 | 8.693 | 8.743 | 75,157 | -0.03(-0.32%) |
Jul 29, 2020 | 8.672 | 8.779 | 8.650 | 8.771 | 274,756 | +0.12(+1.40%) |
Jul 28, 2020 | 8.615 | 8.672 | 8.615 | 8.650 | 379,432 | +0.04(+0.41%) |
Jul 27, 2020 | 8.629 | 8.657 | 8.608 | 8.615 | 137,695 | -0.01(-0.08%) |
Jul 24, 2020 | 8.586 | 8.650 | 8.586 | 8.622 | 99,783 | +0.00(+0.00%) |
Jul 23, 2020 | 8.586 | 8.643 | 8.586 | 8.622 | 111,300 | +0.04(+0.41%) |
Jul 22, 2020 | 8.629 | 8.636 | 8.586 | 8.586 | 106,086 | -0.06(-0.66%) |
Jul 21, 2020 | 8.650 | 8.665 | 8.622 | 8.643 | 90,492 | +0.01(+0.08%) |
Jul 20, 2020 | 8.643 | 8.679 | 8.622 | 8.636 | 181,940 | -0.00(-0.02%) |
Jul 17, 2020 | 8.631 | 8.645 | 8.581 | 8.638 | 104,264 | -0.01(-0.08%) |
Jul 16, 2020 | 8.673 | 8.701 | 8.617 | 8.645 | 127,529 | -0.02(-0.24%) |
Jul 15, 2020 | 8.624 | 8.666 | 8.595 | 8.666 | 149,059 | +0.03(+0.33%) |
Jul 14, 2020 | 8.595 | 8.638 | 8.567 | 8.638 | 99,158 | +0.04(+0.41%) |
Jul 13, 2020 | 8.602 | 8.638 | 8.588 | 8.602 | 101,334 | +0.02(+0.25%) |
Jul 10, 2020 | 8.567 | 8.588 | 8.513 | 8.581 | 97,049 | +0.06(+0.75%) |
Jul 09, 2020 | 8.567 | 8.631 | 8.496 | 8.518 | 66,528 | -0.08(-0.90%) |
Jul 08, 2020 | 8.553 | 8.645 | 8.489 | 8.595 | 159,196 | +0.08(+1.00%) |
Jul 07, 2020 | 8.539 | 8.567 | 8.475 | 8.511 | 114,761 | -0.01(-0.08%) |
Jul 06, 2020 | 8.631 | 8.638 | 8.511 | 8.518 | 145,216 | -0.07(-0.82%) |
Jul 02, 2020 | 8.610 | 8.638 | 8.553 | 8.588 | 85,873 | +0.02(+0.25%) |
Jul 01, 2020 | 8.482 | 8.588 | 8.468 | 8.567 | 95,930 | +0.13(+1.59%) |
Jun 30, 2020 | 8.461 | 8.461 | 8.383 | 8.433 | 101,215 | +0.01(+0.17%) |
Jun 29, 2020 | 8.518 | 8.518 | 8.383 | 8.419 | 120,407 | -0.08(-0.92%) |
Jun 26, 2020 | 8.602 | 8.602 | 8.482 | 8.496 | 84,316 | -0.11(-1.23%) |
Jun 25, 2020 | 8.581 | 8.617 | 8.560 | 8.602 | 67,183 | +0.00(+0.00%) |
Jun 24, 2020 | 8.631 | 8.645 | 8.525 | 8.602 | 139,627 | -0.04(-0.41%) |
Jun 23, 2020 | 8.532 | 8.652 | 8.489 | 8.638 | 164,889 | +0.13(+1.58%) |
Jun 22, 2020 | 8.539 | 8.553 | 8.433 | 8.503 | 119,271 | +0.01(+0.06%) |
Jun 19, 2020 | 8.638 | 8.645 | 8.498 | 8.498 | 133,063 | -0.08(-0.98%) |
Jun 18, 2020 | 8.547 | 8.631 | 8.533 | 8.582 | 130,779 | +0.03(+0.33%) |
Jun 17, 2020 | 8.596 | 8.614 | 8.519 | 8.554 | 161,729 | +0.00(+0.00%) |
Jun 16, 2020 | 8.603 | 8.617 | 8.540 | 8.554 | 212,130 | +0.14(+1.67%) |
Jun 15, 2020 | 8.372 | 8.491 | 8.372 | 8.414 | 140,855 | -0.06(-0.74%) |
Jun 12, 2020 | 8.484 | 8.554 | 8.414 | 8.477 | 163,583 | +0.14(+1.68%) |
Jun 11, 2020 | 8.421 | 8.540 | 8.309 | 8.337 | 229,305 | -0.41(-4.65%) |
Jun 10, 2020 | 8.807 | 8.863 | 8.730 | 8.744 | 75,861 | -0.02(-0.24%) |
Jun 09, 2020 | 8.765 | 8.765 | 8.688 | 8.765 | 119,852 | +0.01(+0.16%) |
Jun 08, 2020 | 8.680 | 8.772 | 8.680 | 8.751 | 133,130 | +0.18(+2.13%) |
Jun 05, 2020 | 8.702 | 8.754 | 8.568 | 8.568 | 128,784 | +0.11(+1.24%) |
Jun 04, 2020 | 8.428 | 8.547 | 8.400 | 8.463 | 119,772 | +0.11(+1.26%) |
Jun 03, 2020 | 8.365 | 8.477 | 8.358 | 8.358 | 213,222 | +0.04(+0.42%) |
Jun 02, 2020 | 8.372 | 8.407 | 8.323 | 8.323 | 144,692 | -0.02(-0.25%) |
Jun 01, 2020 | 8.253 | 8.379 | 8.253 | 8.344 | 95,100 | +0.09(+1.10%) |
May 29, 2020 | 8.183 | 8.267 | 8.156 | 8.253 | 152,887 | +0.12(+1.47%) |
May 28, 2020 | 7.979 | 8.197 | 7.979 | 8.134 | 247,658 | +0.21(+2.65%) |
May 27, 2020 | 7.930 | 7.969 | 7.874 | 7.923 | 158,671 | +0.01(+0.18%) |
May 26, 2020 | 8.014 | 8.014 | 7.881 | 7.909 | 133,364 | +0.06(+0.71%) |
May 22, 2020 | 7.839 | 7.867 | 7.790 | 7.853 | 85,999 | +0.06(+0.72%) |
May 21, 2020 | 7.832 | 7.944 | 7.776 | 7.797 | 145,974 | -0.05(-0.63%) |
May 20, 2020 | 7.713 | 7.846 | 7.713 | 7.846 | 133,197 | +0.12(+1.61%) |
May 19, 2020 | 7.610 | 7.749 | 7.597 | 7.722 | 164,808 | +0.09(+1.18%) |
May 18, 2020 | 7.583 | 7.631 | 7.541 | 7.631 | 190,409 | +0.07(+0.92%) |
May 15, 2020 | 7.444 | 7.576 | 7.430 | 7.562 | 145,320 | +0.05(+0.65%) |
May 14, 2020 | 7.471 | 7.610 | 7.401 | 7.513 | 190,425 | +0.03(+0.46%) |
May 13, 2020 | 7.548 | 7.583 | 7.430 | 7.478 | 98,882 | -0.05(-0.65%) |
May 12, 2020 | 7.597 | 7.603 | 7.520 | 7.527 | 115,479 | -0.01(-0.09%) |
May 11, 2020 | 7.471 | 7.576 | 7.471 | 7.534 | 82,494 | +0.03(+0.37%) |
May 08, 2020 | 7.416 | 7.541 | 7.412 | 7.506 | 153,952 | +0.13(+1.79%) |
May 07, 2020 | 7.541 | 7.541 | 7.367 | 7.374 | 163,354 | -0.15(-2.03%) |
May 06, 2020 | 7.555 | 7.555 | 7.492 | 7.527 | 113,502 | +0.01(+0.09%) |
May 05, 2020 | 7.520 | 7.548 | 7.464 | 7.520 | 83,941 | +0.06(+0.84%) |
May 04, 2020 | 7.430 | 7.471 | 7.402 | 7.458 | 99,348 | +0.01(+0.19%) |
May 01, 2020 | 7.423 | 7.464 | 7.312 | 7.444 | 170,643 | -0.03(-0.46%) |
Apr 30, 2020 | 7.506 | 7.506 | 7.402 | 7.478 | 119,507 | -0.02(-0.28%) |
Apr 29, 2020 | 7.360 | 7.513 | 7.360 | 7.499 | 215,444 | +0.15(+1.98%) |
Apr 28, 2020 | 7.325 | 7.360 | 7.291 | 7.353 | 139,308 | +0.02(+0.28%) |
Apr 27, 2020 | 7.325 | 7.356 | 7.305 | 7.332 | 109,798 | -0.01(-0.19%) |
Apr 24, 2020 | 7.471 | 7.471 | 7.319 | 7.346 | 93,091 | -0.11(-1.49%) |
Apr 23, 2020 | 7.562 | 7.569 | 7.424 | 7.458 | 148,161 | -0.06(-0.83%) |
Apr 22, 2020 | 7.416 | 7.520 | 7.409 | 7.520 | 132,503 | +0.13(+1.79%) |
Apr 21, 2020 | 7.221 | 7.395 | 7.214 | 7.388 | 161,794 | +0.01(+0.19%) |
Apr 20, 2020 | 7.395 | 7.447 | 7.298 | 7.374 | 345,568 | -0.18(-2.41%) |
Apr 17, 2020 | 7.433 | 7.873 | 7.391 | 7.557 | 330,410 | +0.19(+2.62%) |
Apr 16, 2020 | 7.364 | 7.436 | 7.288 | 7.364 | 237,786 | -0.08(-1.11%) |
Apr 15, 2020 | 7.495 | 7.495 | 7.171 | 7.446 | 275,634 | -0.06(-0.83%) |
Apr 14, 2020 | 7.405 | 7.584 | 7.405 | 7.508 | 281,425 | +0.26(+3.61%) |
Apr 13, 2020 | 7.515 | 7.515 | 7.140 | 7.247 | 233,022 | -0.25(-3.40%) |
Apr 09, 2020 | 7.508 | 7.942 | 7.467 | 7.501 | 332,588 | +0.18(+2.45%) |
Apr 08, 2020 | 7.061 | 7.322 | 7.061 | 7.322 | 186,889 | +0.28(+4.01%) |
Apr 07, 2020 | 7.040 | 7.143 | 6.957 | 7.040 | 250,236 | +0.16(+2.30%) |
Apr 06, 2020 | 6.916 | 6.937 | 6.744 | 6.882 | 259,954 | +0.11(+1.63%) |
Apr 03, 2020 | 6.888 | 6.923 | 6.613 | 6.771 | 248,388 | -0.20(-2.87%) |
Apr 02, 2020 | 7.026 | 7.157 | 6.813 | 6.971 | 171,209 | -0.09(-1.27%) |
Apr 01, 2020 | 7.081 | 7.172 | 6.820 | 7.061 | 305,353 | -0.37(-5.00%) |
Mar 31, 2020 | 7.570 | 7.570 | 7.209 | 7.433 | 347,391 | +0.02(+0.28%) |
Mar 30, 2020 | 7.212 | 7.412 | 7.157 | 7.412 | 274,946 | +0.17(+2.28%) |
Mar 27, 2020 | 6.558 | 7.281 | 6.490 | 7.247 | 283,229 | +0.08(+1.15%) |
Mar 26, 2020 | 7.543 | 7.543 | 7.061 | 7.164 | 720,393 | -0.42(-5.54%) |
Mar 25, 2020 | 6.813 | 7.784 | 6.733 | 7.584 | 260,175 | +0.64(+9.23%) |
Mar 24, 2020 | 6.689 | 7.061 | 6.689 | 6.944 | 460,503 | +0.38(+5.77%) |
Mar 23, 2020 | 6.723 | 6.957 | 6.250 | 6.565 | 478,302 | -0.50(-7.02%) |
Mar 20, 2020 | 6.434 | 7.219 | 6.434 | 7.061 | 550,055 | +0.81(+13.01%) |
Mar 19, 2020 | 5.669 | 6.420 | 5.581 | 6.248 | 447,877 | +0.36(+6.05%) |
Mar 18, 2020 | 6.973 | 7.177 | 5.830 | 5.891 | 713,289 | -1.67(-22.12%) |
Mar 17, 2020 | 7.402 | 7.721 | 7.272 | 7.565 | 540,639 | +0.16(+2.21%) |
Mar 16, 2020 | 7.776 | 7.776 | 7.327 | 7.402 | 433,202 | -0.87(-10.53%) |
Mar 13, 2020 | 7.844 | 8.300 | 7.844 | 8.272 | 217,701 | +0.59(+7.71%) |
Mar 12, 2020 | 8.211 | 8.259 | 7.558 | 7.680 | 594,767 | -1.01(-11.59%) |
Mar 11, 2020 | 9.082 | 9.089 | 8.687 | 8.687 | 363,513 | -0.46(-5.06%) |
Mar 10, 2020 | 9.327 | 9.327 | 8.885 | 9.150 | 459,160 | +0.02(+0.22%) |
Mar 09, 2020 | 9.592 | 9.592 | 9.041 | 9.129 | 438,410 | -0.80(-8.08%) |
Mar 06, 2020 | 9.864 | 9.987 | 9.578 | 9.932 | 418,057 | -0.08(-0.82%) |
Mar 05, 2020 | 10.16 | 10.17 | 9.966 | 10.01 | 152,743 | -0.26(-2.52%) |
Mar 04, 2020 | 10.14 | 10.35 | 10.06 | 10.27 | 448,729 | +0.19(+1.89%) |
Mar 03, 2020 | 10.20 | 10.37 | 10.08 | 10.08 | 288,128 | -0.12(-1.13%) |
Mar 02, 2020 | 9.932 | 10.25 | 9.878 | 10.20 | 335,050 | +0.30(+3.02%) |
Feb 28, 2020 | 10.02 | 10.02 | 9.762 | 9.898 | 287,818 | -0.27(-2.61%) |
Feb 27, 2020 | 10.37 | 10.40 | 9.993 | 10.16 | 382,530 | -0.39(-3.68%) |
Feb 26, 2020 | 10.30 | 10.55 | 10.29 | 10.55 | 390,088 | +0.25(+2.44%) |
Feb 25, 2020 | 10.54 | 10.54 | 10.28 | 10.30 | 329,961 | -0.20(-1.88%) |
Feb 24, 2020 | 10.73 | 10.73 | 10.44 | 10.50 | 330,309 | -0.29(-2.71%) |
Feb 21, 2020 | 10.78 | 10.79 | 10.74 | 10.79 | 125,828 | +0.01(+0.06%) |
Feb 20, 2020 | 10.74 | 10.79 | 10.72 | 10.78 | 85,426 | +0.06(+0.55%) |
Feb 19, 2020 | 10.72 | 10.75 | 10.68 | 10.72 | 129,262 | +0.01(+0.06%) |
Feb 18, 2020 | 10.70 | 10.72 | 10.66 | 10.72 | 74,387 | +0.01(+0.13%) |
Feb 14, 2020 | 10.69 | 10.71 | 10.66 | 10.70 | 70,151 | +0.01(+0.06%) |
Feb 13, 2020 | 10.69 | 10.70 | 10.65 | 10.70 | 119,415 | +0.01(+0.13%) |
Feb 12, 2020 | 10.68 | 10.68 | 10.65 | 10.68 | 100,572 | +0.02(+0.19%) |
Feb 11, 2020 | 10.71 | 10.71 | 10.59 | 10.66 | 98,710 | -0.01(-0.13%) |
Feb 10, 2020 | 10.64 | 10.73 | 10.64 | 10.68 | 181,621 | +0.03(+0.25%) |
Feb 07, 2020 | 10.58 | 10.65 | 10.55 | 10.65 | 126,835 | +0.05(+0.51%) |
Feb 06, 2020 | 10.61 | 10.61 | 10.54 | 10.59 | 138,430 | -0.01(-0.06%) |
Feb 05, 2020 | 10.55 | 10.60 | 10.53 | 10.60 | 177,502 | +0.07(+0.71%) |
Feb 04, 2020 | 10.54 | 10.61 | 10.52 | 10.53 | 190,227 | +0.00(+0.00%) |
Feb 03, 2020 | 10.50 | 10.53 | 10.48 | 10.53 | 181,721 | +0.00(+0.00%) |
Jan 31, 2020 | 10.56 | 10.58 | 10.50 | 10.53 | 88,947 | -0.01(-0.13%) |
Jan 30, 2020 | 10.56 | 10.59 | 10.50 | 10.54 | 112,499 | -0.02(-0.19%) |
Jan 29, 2020 | 10.64 | 10.64 | 10.55 | 10.56 | 166,791 | -0.06(-0.57%) |
Jan 28, 2020 | 10.59 | 10.62 | 10.54 | 10.62 | 136,909 | +0.03(+0.25%) |
Jan 27, 2020 | 10.61 | 10.61 | 10.50 | 10.59 | 170,743 | -0.05(-0.51%) |
Jan 24, 2020 | 10.67 | 10.68 | 10.64 | 10.65 | 194,618 | -0.01(-0.13%) |
Jan 23, 2020 | 10.64 | 10.66 | 10.62 | 10.66 | 181,597 | +0.04(+0.38%) |
Jan 22, 2020 | 10.61 | 10.62 | 10.57 | 10.62 | 94,861 | +0.02(+0.19%) |
Jan 21, 2020 | 10.53 | 10.60 | 10.50 | 10.60 | 139,731 | +0.06(+0.56%) |
Jan 17, 2020 | 10.60 | 10.64 | 10.48 | 10.54 | 199,088 | -0.06(-0.57%) |
Jan 16, 2020 | 10.56 | 10.60 | 10.56 | 10.60 | 124,075 | +0.04(+0.38%) |
Jan 15, 2020 | 10.52 | 10.56 | 10.51 | 10.56 | 169,885 | +0.07(+0.64%) |
Jan 14, 2020 | 10.49 | 10.54 | 10.48 | 10.50 | 145,124 | +0.02(+0.19%) |
Jan 13, 2020 | 10.50 | 10.51 | 10.47 | 10.48 | 137,010 | +0.01(+0.13%) |
Jan 10, 2020 | 10.45 | 10.48 | 10.43 | 10.46 | 154,383 | +0.03(+0.26%) |
Jan 09, 2020 | 10.43 | 10.46 | 10.39 | 10.43 | 99,849 | -0.01(-0.13%) |
Jan 08, 2020 | 10.34 | 10.45 | 10.34 | 10.45 | 208,417 | +0.11(+1.04%) |
Jan 07, 2020 | 10.27 | 10.35 | 10.26 | 10.34 | 183,349 | +0.07(+0.72%) |
Jan 06, 2020 | 10.17 | 10.29 | 10.15 | 10.27 | 128,166 | +0.02(+0.20%) |
Jan 03, 2020 | 10.23 | 10.28 | 10.21 | 10.25 | 75,105 | -0.02(-0.20%) |
Jan 02, 2020 | 10.33 | 10.33 | 10.26 | 10.27 | 106,829 | -0.03(-0.33%) |
Dec 31, 2019 | 10.23 | 10.30 | 10.21 | 10.30 | 94,328 | +0.07(+0.66%) |
Dec 30, 2019 | 10.19 | 10.24 | 10.15 | 10.23 | 153,493 | +0.05(+0.46%) |
Dec 27, 2019 | 10.14 | 10.19 | 10.09 | 10.19 | 199,684 | +0.07(+0.73%) |
Dec 26, 2019 | 10.14 | 10.17 | 10.11 | 10.11 | 75,975 | -0.03(-0.27%) |
Dec 24, 2019 | 10.13 | 10.15 | 10.09 | 10.14 | 60,054 | +0.06(+0.60%) |
Dec 23, 2019 | 10.09 | 10.10 | 10.07 | 10.08 | 116,399 | +0.01(+0.13%) |
Dec 20, 2019 | 10.04 | 10.10 | 9.999 | 10.07 | 143,504 | +0.03(+0.27%) |
Dec 19, 2019 | 10.02 | 10.07 | 9.958 | 10.04 | 198,427 | +0.03(+0.32%) |
Dec 18, 2019 | 9.987 | 10.01 | 9.980 | 10.01 | 152,305 | +0.04(+0.40%) |
Dec 17, 2019 | 9.907 | 9.987 | 9.907 | 9.967 | 137,016 | +0.08(+0.81%) |
Dec 16, 2019 | 9.867 | 9.914 | 9.847 | 9.887 | 151,845 | +0.04(+0.41%) |
Dec 13, 2019 | 9.821 | 9.847 | 9.794 | 9.847 | 180,111 | +0.01(+0.07%) |
Dec 12, 2019 | 9.854 | 9.877 | 9.821 | 9.841 | 177,193 | -0.02(-0.20%) |
Dec 11, 2019 | 9.854 | 9.874 | 9.841 | 9.861 | 116,186 | +0.01(+0.07%) |
Dec 10, 2019 | 9.861 | 9.881 | 9.847 | 9.854 | 110,505 | -0.01(-0.07%) |
Dec 09, 2019 | 9.847 | 9.875 | 9.821 | 9.861 | 116,814 | +0.02(+0.20%) |
Dec 06, 2019 | 9.881 | 9.894 | 9.834 | 9.841 | 128,179 | -0.03(-0.27%) |
Dec 05, 2019 | 9.921 | 9.921 | 9.834 | 9.867 | 110,750 | -0.05(-0.47%) |
Dec 04, 2019 | 9.847 | 9.941 | 9.821 | 9.914 | 149,746 | +0.05(+0.47%) |
Dec 03, 2019 | 9.821 | 9.874 | 9.794 | 9.867 | 250,830 | +0.02(+0.20%) |