Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 9.900 | 9.920 | 9.758 | 9.893 | 886,458 | +0.02(+0.21%) |
Nov 27, 2020 | 9.992 | 10.04 | 9.829 | 9.871 | 353,973 | -0.08(-0.85%) |
Nov 25, 2020 | 9.893 | 9.963 | 9.836 | 9.956 | 1,133,054 | +0.08(+0.79%) |
Nov 24, 2020 | 9.786 | 9.914 | 9.673 | 9.878 | 1,183,056 | +0.15(+1.53%) |
Nov 23, 2020 | 9.730 | 9.797 | 9.723 | 9.730 | 736,689 | +0.04(+0.36%) |
Nov 20, 2020 | 9.730 | 9.794 | 9.625 | 9.695 | 893,489 | -0.06(-0.65%) |
Nov 19, 2020 | 9.871 | 9.871 | 9.723 | 9.758 | 933,840 | +0.07(+0.73%) |
Nov 18, 2020 | 9.751 | 9.815 | 9.687 | 9.687 | 1,223,392 | -0.06(-0.65%) |
Nov 17, 2020 | 9.794 | 9.878 | 9.659 | 9.751 | 809,631 | -0.03(-0.29%) |
Nov 16, 2020 | 9.815 | 9.871 | 9.709 | 9.779 | 891,822 | +0.05(+0.55%) |
Nov 13, 2020 | 9.603 | 9.772 | 9.603 | 9.726 | 824,901 | +0.14(+1.44%) |
Nov 12, 2020 | 9.730 | 9.730 | 9.532 | 9.588 | 1,323,354 | -0.15(-1.56%) |
Nov 11, 2020 | 9.751 | 9.815 | 9.659 | 9.741 | 913,274 | +0.05(+0.47%) |
Nov 10, 2020 | 9.652 | 9.758 | 9.603 | 9.695 | 852,236 | +0.05(+0.51%) |
Nov 09, 2020 | 10.02 | 10.18 | 9.617 | 9.645 | 832,861 | +0.10(+1.04%) |
Nov 06, 2020 | 9.553 | 9.673 | 9.510 | 9.546 | 455,371 | +0.00(+0.00%) |
Nov 05, 2020 | 9.461 | 9.553 | 9.447 | 9.546 | 497,827 | +0.14(+1.50%) |
Nov 04, 2020 | 9.235 | 9.458 | 9.115 | 9.405 | 429,289 | +0.13(+1.45%) |
Nov 03, 2020 | 9.164 | 9.320 | 9.129 | 9.270 | 524,230 | +0.19(+2.10%) |
Nov 02, 2020 | 9.030 | 9.193 | 8.995 | 9.079 | 638,468 | +0.09(+1.02%) |
Oct 30, 2020 | 9.002 | 9.051 | 8.804 | 8.987 | 932,945 | +0.00(+0.00%) |
Oct 29, 2020 | 8.903 | 9.002 | 8.705 | 8.987 | 734,836 | +0.04(+0.39%) |
Oct 28, 2020 | 9.164 | 9.207 | 8.924 | 8.952 | 1,221,450 | -0.33(-3.51%) |
Oct 27, 2020 | 9.426 | 9.497 | 9.270 | 9.277 | 497,804 | -0.16(-1.65%) |
Oct 26, 2020 | 9.539 | 9.539 | 9.277 | 9.433 | 1,015,304 | -0.14(-1.48%) |
Oct 23, 2020 | 9.489 | 9.610 | 9.489 | 9.574 | 493,413 | +0.13(+1.42%) |
Oct 22, 2020 | 9.405 | 9.482 | 9.295 | 9.440 | 628,289 | +0.11(+1.14%) |
Oct 21, 2020 | 9.291 | 9.362 | 9.221 | 9.334 | 618,807 | +0.01(+0.15%) |
Oct 20, 2020 | 9.475 | 9.500 | 9.270 | 9.320 | 485,867 | -0.01(-0.15%) |
Oct 19, 2020 | 9.511 | 9.525 | 9.320 | 9.334 | 444,992 | -0.18(-1.93%) |
Oct 16, 2020 | 9.511 | 9.546 | 9.355 | 9.518 | 561,436 | +0.04(+0.45%) |
Oct 15, 2020 | 9.539 | 9.662 | 9.468 | 9.475 | 356,100 | -0.11(-1.18%) |
Oct 14, 2020 | 9.666 | 9.673 | 9.574 | 9.588 | 395,225 | -0.02(-0.22%) |
Oct 13, 2020 | 9.695 | 9.716 | 9.560 | 9.610 | 496,374 | -0.08(-0.80%) |
Oct 12, 2020 | 9.815 | 9.847 | 9.638 | 9.687 | 372,619 | -0.07(-0.72%) |
Oct 09, 2020 | 9.758 | 9.791 | 9.652 | 9.758 | 316,497 | +0.02(+0.22%) |
Oct 08, 2020 | 9.610 | 9.871 | 9.581 | 9.737 | 332,160 | +0.16(+1.62%) |
Oct 07, 2020 | 9.617 | 9.662 | 9.539 | 9.581 | 286,366 | -0.04(-0.37%) |
Oct 06, 2020 | 9.730 | 9.772 | 9.587 | 9.617 | 327,317 | -0.04(-0.44%) |
Oct 05, 2020 | 9.779 | 9.847 | 9.588 | 9.659 | 400,320 | -0.12(-1.23%) |
Oct 02, 2020 | 9.765 | 9.822 | 9.652 | 9.779 | 792,515 | -0.06(-0.65%) |
Oct 01, 2020 | 9.376 | 9.857 | 9.359 | 9.843 | 1,261,760 | +0.48(+5.14%) |
Sep 30, 2020 | 9.200 | 9.447 | 9.178 | 9.362 | 2,425,632 | +0.16(+1.69%) |
Sep 29, 2020 | 9.376 | 9.426 | 9.193 | 9.207 | 613,566 | -0.11(-1.21%) |
Sep 28, 2020 | 9.341 | 9.390 | 9.263 | 9.320 | 593,709 | +0.17(+1.85%) |
Sep 25, 2020 | 8.959 | 9.164 | 8.959 | 9.150 | 455,229 | +0.14(+1.57%) |
Sep 24, 2020 | 9.079 | 9.171 | 8.881 | 9.009 | 582,475 | -0.02(-0.23%) |
Sep 23, 2020 | 9.327 | 9.348 | 9.023 | 9.030 | 879,237 | -0.28(-2.96%) |
Sep 22, 2020 | 9.284 | 9.390 | 9.277 | 9.306 | 376,569 | -0.01(-0.15%) |
Sep 21, 2020 | 9.405 | 9.468 | 9.263 | 9.320 | 576,678 | -0.18(-1.93%) |
Sep 18, 2020 | 9.433 | 9.535 | 9.419 | 9.504 | 1,611,053 | +0.11(+1.20%) |
Sep 17, 2020 | 9.284 | 9.518 | 9.263 | 9.390 | 518,704 | -0.05(-0.52%) |
Sep 16, 2020 | 9.383 | 9.546 | 9.362 | 9.440 | 577,999 | +0.10(+1.06%) |
Sep 15, 2020 | 9.390 | 9.447 | 9.327 | 9.341 | 320,749 | -0.04(-0.45%) |
Sep 14, 2020 | 9.398 | 9.468 | 9.355 | 9.383 | 854,008 | +0.09(+0.99%) |
Sep 11, 2020 | 9.207 | 9.323 | 9.200 | 9.291 | 427,370 | +0.08(+0.88%) |
Sep 10, 2020 | 9.200 | 9.284 | 9.171 | 9.210 | 540,418 | +0.05(+0.58%) |
Sep 09, 2020 | 9.207 | 9.306 | 9.115 | 9.157 | 731,566 | -0.04(-0.38%) |
Sep 08, 2020 | 9.143 | 9.267 | 9.065 | 9.193 | 921,991 | +0.07(+0.78%) |
Sep 04, 2020 | 9.185 | 9.270 | 8.995 | 9.122 | 1,483,634 | +0.04(+0.47%) |
Sep 03, 2020 | 9.225 | 9.225 | 9.062 | 9.079 | 782,324 | -0.09(-0.98%) |
Sep 02, 2020 | 9.183 | 9.231 | 9.072 | 9.169 | 1,120,722 | +0.05(+0.53%) |
Sep 01, 2020 | 9.128 | 9.183 | 9.024 | 9.121 | 585,719 | +0.01(+0.08%) |
Aug 31, 2020 | 9.100 | 9.474 | 9.024 | 9.114 | 479,261 | +0.01(+0.15%) |
Aug 28, 2020 | 9.079 | 9.176 | 9.003 | 9.100 | 710,198 | +0.13(+1.46%) |
Aug 27, 2020 | 8.920 | 9.062 | 8.920 | 8.969 | 726,646 | +0.01(+0.15%) |
Aug 26, 2020 | 9.059 | 9.059 | 8.920 | 8.955 | 812,249 | -0.03(-0.31%) |
Aug 25, 2020 | 9.031 | 9.059 | 8.906 | 8.983 | 498,274 | -0.01(-0.15%) |
Aug 24, 2020 | 8.879 | 8.996 | 8.817 | 8.996 | 742,622 | +0.18(+2.04%) |
Aug 21, 2020 | 8.720 | 8.851 | 8.720 | 8.817 | 645,700 | +0.07(+0.79%) |
Aug 20, 2020 | 8.817 | 8.851 | 8.734 | 8.747 | 1,147,099 | -0.01(-0.16%) |
Aug 19, 2020 | 8.685 | 8.803 | 8.651 | 8.761 | 710,321 | +0.09(+1.04%) |
Aug 18, 2020 | 8.747 | 8.782 | 8.658 | 8.671 | 645,966 | +0.00(+0.00%) |
Aug 17, 2020 | 8.734 | 8.837 | 8.651 | 8.671 | 792,016 | +0.05(+0.56%) |
Aug 14, 2020 | 8.678 | 8.726 | 8.485 | 8.623 | 423,573 | -0.05(-0.56%) |
Aug 13, 2020 | 8.575 | 8.803 | 8.564 | 8.671 | 506,613 | +0.07(+0.80%) |
Aug 12, 2020 | 8.630 | 8.630 | 8.533 | 8.602 | 638,949 | +0.05(+0.57%) |
Aug 11, 2020 | 8.803 | 8.817 | 8.485 | 8.554 | 741,138 | -0.12(-1.36%) |
Aug 10, 2020 | 8.575 | 8.823 | 8.540 | 8.671 | 914,212 | +0.10(+1.13%) |
Aug 07, 2020 | 8.443 | 8.581 | 8.395 | 8.575 | 672,743 | +0.10(+1.14%) |
Aug 06, 2020 | 8.388 | 8.568 | 8.360 | 8.478 | 410,147 | +0.07(+0.82%) |
Aug 05, 2020 | 8.422 | 8.429 | 8.346 | 8.409 | 466,738 | +0.03(+0.41%) |
Aug 04, 2020 | 8.277 | 8.374 | 8.225 | 8.374 | 529,922 | +0.10(+1.17%) |
Aug 03, 2020 | 8.160 | 8.284 | 8.125 | 8.277 | 375,645 | +0.10(+1.18%) |
Jul 31, 2020 | 8.187 | 8.187 | 8.066 | 8.180 | 250,181 | -0.03(-0.34%) |
Jul 30, 2020 | 8.125 | 8.208 | 8.091 | 8.208 | 363,226 | -0.01(-0.17%) |
Jul 29, 2020 | 8.263 | 8.263 | 8.084 | 8.222 | 283,513 | +0.02(+0.25%) |
Jul 28, 2020 | 8.070 | 8.299 | 8.028 | 8.201 | 435,945 | +0.10(+1.28%) |
Jul 27, 2020 | 8.125 | 8.173 | 8.070 | 8.097 | 549,960 | -0.05(-0.64%) |
Jul 24, 2020 | 8.270 | 8.298 | 8.091 | 8.149 | 498,194 | -0.11(-1.34%) |
Jul 23, 2020 | 8.333 | 8.409 | 8.215 | 8.260 | 437,286 | -0.05(-0.62%) |
Jul 22, 2020 | 8.222 | 8.333 | 8.182 | 8.312 | 512,576 | +0.04(+0.50%) |
Jul 21, 2020 | 8.222 | 8.339 | 8.187 | 8.270 | 411,646 | +0.10(+1.18%) |
Jul 20, 2020 | 8.312 | 8.333 | 8.139 | 8.173 | 672,765 | -0.12(-1.50%) |
Jul 17, 2020 | 8.353 | 8.429 | 8.284 | 8.298 | 723,792 | -0.02(-0.25%) |
Jul 16, 2020 | 8.291 | 8.371 | 8.201 | 8.319 | 422,678 | -0.01(-0.08%) |
Jul 15, 2020 | 8.070 | 8.333 | 8.014 | 8.326 | 619,146 | +0.26(+3.17%) |
Jul 14, 2020 | 7.904 | 8.077 | 7.814 | 8.070 | 810,502 | +0.14(+1.79%) |
Jul 13, 2020 | 8.014 | 8.035 | 7.869 | 7.928 | 557,254 | -0.00(-0.04%) |
Jul 10, 2020 | 7.800 | 7.959 | 7.752 | 7.931 | 676,937 | +0.11(+1.41%) |
Jul 09, 2020 | 7.904 | 7.987 | 7.745 | 7.821 | 931,395 | -0.14(-1.74%) |
Jul 08, 2020 | 7.959 | 8.028 | 7.855 | 7.959 | 837,332 | -0.02(-0.26%) |
Jul 07, 2020 | 8.091 | 8.091 | 7.959 | 7.980 | 669,467 | -0.16(-1.95%) |
Jul 06, 2020 | 8.312 | 8.353 | 7.952 | 8.139 | 1,703,579 | -0.06(-0.68%) |
Jul 02, 2020 | 8.298 | 8.450 | 8.184 | 8.194 | 1,853,804 | -0.03(-0.42%) |
Jul 01, 2020 | 8.001 | 8.256 | 7.959 | 8.229 | 1,078,807 | +0.17(+2.15%) |
Jun 30, 2020 | 7.855 | 8.118 | 7.828 | 8.056 | 1,310,727 | +0.17(+2.10%) |
Jun 29, 2020 | 7.890 | 8.146 | 7.766 | 7.890 | 491,961 | +0.06(+0.79%) |
Jun 26, 2020 | 7.890 | 7.931 | 7.764 | 7.828 | 634,131 | -0.10(-1.22%) |
Jun 25, 2020 | 7.759 | 7.928 | 7.731 | 7.925 | 636,702 | +0.08(+1.06%) |
Jun 24, 2020 | 7.890 | 7.928 | 7.705 | 7.842 | 889,185 | -0.10(-1.31%) |
Jun 23, 2020 | 8.021 | 8.125 | 7.904 | 7.945 | 567,341 | -0.06(-0.69%) |
Jun 22, 2020 | 8.001 | 8.056 | 7.890 | 8.001 | 878,424 | -0.03(-0.34%) |
Jun 19, 2020 | 8.208 | 8.277 | 8.001 | 8.028 | 885,325 | -0.10(-1.19%) |
Jun 18, 2020 | 8.160 | 8.256 | 8.042 | 8.125 | 648,179 | -0.08(-1.01%) |
Jun 17, 2020 | 8.492 | 8.498 | 8.125 | 8.208 | 859,435 | -0.27(-3.18%) |
Jun 16, 2020 | 8.658 | 8.713 | 8.426 | 8.478 | 819,970 | +0.06(+0.70%) |
Jun 15, 2020 | 8.187 | 8.554 | 8.146 | 8.419 | 812,891 | +0.04(+0.54%) |
Jun 12, 2020 | 8.478 | 8.502 | 8.180 | 8.374 | 1,316,997 | +0.26(+3.15%) |
Jun 11, 2020 | 8.125 | 8.256 | 8.046 | 8.118 | 1,520,130 | -0.42(-4.94%) |
Jun 10, 2020 | 8.678 | 8.685 | 8.395 | 8.540 | 1,286,598 | -0.11(-1.28%) |
Jun 09, 2020 | 8.678 | 8.706 | 8.519 | 8.651 | 1,064,756 | -0.10(-1.11%) |
Jun 08, 2020 | 8.526 | 8.817 | 8.526 | 8.747 | 1,787,737 | +0.33(+3.86%) |
Jun 05, 2020 | 8.618 | 8.814 | 8.382 | 8.422 | 1,359,459 | +0.02(+0.24%) |
Jun 04, 2020 | 8.375 | 8.443 | 8.227 | 8.402 | 613,420 | +0.03(+0.40%) |
Jun 03, 2020 | 8.422 | 8.532 | 8.348 | 8.368 | 1,427,058 | +0.03(+0.41%) |
Jun 02, 2020 | 8.443 | 8.463 | 8.260 | 8.335 | 840,925 | -0.06(-0.72%) |
Jun 01, 2020 | 8.240 | 8.436 | 8.179 | 8.395 | 746,019 | +0.20(+2.39%) |
May 29, 2020 | 8.112 | 8.247 | 7.953 | 8.200 | 1,017,299 | +0.05(+0.58%) |
May 28, 2020 | 8.274 | 8.355 | 8.125 | 8.152 | 1,215,424 | -0.07(-0.86%) |
May 27, 2020 | 8.240 | 8.274 | 8.105 | 8.223 | 1,163,596 | +0.14(+1.71%) |
May 26, 2020 | 7.970 | 8.267 | 7.943 | 8.085 | 1,188,845 | +0.26(+3.28%) |
May 22, 2020 | 7.781 | 7.862 | 7.686 | 7.828 | 1,031,364 | +0.09(+1.22%) |
May 21, 2020 | 7.700 | 7.835 | 7.679 | 7.734 | 984,660 | +0.03(+0.35%) |
May 20, 2020 | 7.828 | 7.896 | 7.639 | 7.706 | 1,208,741 | +0.15(+1.97%) |
May 19, 2020 | 7.551 | 7.659 | 7.531 | 7.558 | 3,058,658 | -0.01(-0.09%) |
May 18, 2020 | 7.497 | 7.659 | 7.494 | 7.565 | 1,785,860 | +0.27(+3.70%) |
May 15, 2020 | 7.166 | 7.423 | 7.153 | 7.294 | 998,792 | +0.09(+1.31%) |
May 14, 2020 | 7.024 | 7.247 | 6.903 | 7.200 | 968,060 | +0.09(+1.23%) |
May 13, 2020 | 7.261 | 7.315 | 6.997 | 7.112 | 894,310 | -0.20(-2.68%) |
May 12, 2020 | 7.544 | 7.625 | 7.261 | 7.308 | 1,353,086 | -0.24(-3.22%) |
May 11, 2020 | 7.362 | 7.754 | 7.294 | 7.551 | 1,899,237 | +0.26(+3.52%) |
May 08, 2020 | 7.673 | 7.673 | 7.180 | 7.294 | 1,702,655 | +0.17(+2.37%) |
May 07, 2020 | 6.835 | 7.342 | 6.808 | 7.126 | 2,497,555 | +0.37(+5.50%) |
May 06, 2020 | 6.558 | 6.937 | 6.536 | 6.754 | 4,772,789 | +0.25(+3.84%) |
May 05, 2020 | 6.585 | 6.734 | 6.464 | 6.504 | 4,193,259 | -0.01(-0.10%) |
May 04, 2020 | 6.653 | 6.673 | 6.491 | 6.511 | 3,003,352 | -0.24(-3.50%) |
May 01, 2020 | 6.828 | 6.828 | 6.531 | 6.747 | 2,646,962 | -0.18(-2.63%) |
Apr 30, 2020 | 6.923 | 7.024 | 6.687 | 6.930 | 3,217,343 | -0.10(-1.39%) |
Apr 29, 2020 | 7.301 | 7.389 | 6.991 | 7.028 | 2,440,383 | -0.11(-1.61%) |
Apr 28, 2020 | 7.551 | 7.690 | 7.139 | 7.143 | 1,132,330 | -0.30(-4.04%) |
Apr 27, 2020 | 7.484 | 7.727 | 7.436 | 7.443 | 1,949,306 | +0.00(+0.00%) |
Apr 24, 2020 | 7.092 | 7.551 | 7.065 | 7.443 | 1,700,138 | +0.41(+5.86%) |
Apr 23, 2020 | 6.984 | 7.119 | 6.889 | 7.031 | 1,110,850 | +0.09(+1.36%) |
Apr 22, 2020 | 7.072 | 7.072 | 6.842 | 6.937 | 1,528,128 | -0.03(-0.39%) |
Apr 21, 2020 | 7.092 | 7.119 | 6.855 | 6.964 | 1,373,591 | -0.19(-2.64%) |
Apr 20, 2020 | 7.180 | 7.328 | 7.092 | 7.153 | 1,240,698 | -0.20(-2.75%) |
Apr 17, 2020 | 7.598 | 7.666 | 7.092 | 7.355 | 1,690,810 | -0.03(-0.37%) |
Apr 16, 2020 | 8.004 | 8.166 | 7.281 | 7.382 | 1,650,365 | -0.59(-7.45%) |
Apr 15, 2020 | 7.909 | 8.098 | 7.754 | 7.977 | 1,797,660 | -0.17(-2.07%) |
Apr 14, 2020 | 8.186 | 8.395 | 7.956 | 8.146 | 1,478,921 | +0.17(+2.12%) |
Apr 13, 2020 | 8.071 | 8.125 | 7.565 | 7.977 | 2,891,650 | -0.22(-2.68%) |
Apr 09, 2020 | 7.409 | 8.322 | 7.376 | 8.196 | 2,517,672 | +1.00(+13.88%) |
Apr 08, 2020 | 7.277 | 7.535 | 7.184 | 7.197 | 2,304,528 | -0.09(-1.18%) |
Apr 07, 2020 | 6.986 | 7.475 | 6.814 | 7.283 | 1,808,890 | +0.67(+10.21%) |
Apr 06, 2020 | 6.615 | 6.972 | 6.549 | 6.609 | 2,488,291 | +0.22(+3.52%) |
Apr 03, 2020 | 6.595 | 6.695 | 6.007 | 6.384 | 3,322,632 | +0.05(+0.73%) |
Apr 02, 2020 | 7.436 | 7.469 | 6.304 | 6.337 | 4,741,458 | -1.55(-19.63%) |
Apr 01, 2020 | 8.110 | 8.203 | 7.760 | 7.885 | 1,321,709 | -0.42(-5.10%) |
Mar 31, 2020 | 8.348 | 8.613 | 8.196 | 8.309 | 1,813,247 | -0.04(-0.48%) |
Mar 30, 2020 | 8.322 | 8.454 | 8.084 | 8.348 | 2,650,467 | -0.08(-0.94%) |
Mar 27, 2020 | 8.329 | 8.639 | 7.971 | 8.428 | 2,603,081 | +0.05(+0.55%) |
Mar 26, 2020 | 8.084 | 9.331 | 8.084 | 8.382 | 2,344,587 | +0.39(+4.93%) |
Mar 25, 2020 | 7.277 | 8.547 | 7.184 | 7.988 | 2,297,022 | +0.81(+11.29%) |
Mar 24, 2020 | 6.754 | 7.773 | 6.754 | 7.178 | 1,715,216 | +0.71(+10.94%) |
Mar 23, 2020 | 7.244 | 7.244 | 6.450 | 6.470 | 3,519,901 | -0.91(-12.37%) |
Mar 20, 2020 | 7.694 | 8.157 | 7.290 | 7.383 | 2,954,391 | -0.28(-3.63%) |
Mar 19, 2020 | 6.628 | 7.780 | 6.615 | 7.660 | 3,712,657 | +1.03(+15.45%) |
Mar 18, 2020 | 8.004 | 8.028 | 6.549 | 6.635 | 3,772,852 | -1.40(-17.38%) |
Mar 17, 2020 | 8.931 | 8.931 | 7.998 | 8.031 | 3,722,120 | -0.79(-8.93%) |
Mar 16, 2020 | 9.096 | 9.421 | 8.520 | 8.818 | 1,819,330 | -1.30(-12.82%) |
Mar 13, 2020 | 10.25 | 10.49 | 9.612 | 10.11 | 1,881,414 | +0.30(+3.03%) |
Mar 12, 2020 | 10.37 | 10.41 | 9.605 | 9.817 | 3,140,321 | -0.83(-7.83%) |
Mar 11, 2020 | 10.76 | 10.89 | 10.64 | 10.65 | 2,174,886 | -0.31(-2.84%) |
Mar 10, 2020 | 11.25 | 11.44 | 10.74 | 10.96 | 2,192,577 | -0.13(-1.13%) |
Mar 09, 2020 | 10.92 | 11.13 | 10.58 | 11.09 | 2,506,970 | -0.25(-2.22%) |
Mar 06, 2020 | 11.05 | 11.35 | 10.95 | 11.34 | 1,801,447 | +0.07(+0.59%) |
Mar 05, 2020 | 11.11 | 11.34 | 11.11 | 11.27 | 1,016,054 | -0.02(-0.18%) |
Mar 04, 2020 | 11.27 | 11.36 | 11.16 | 11.29 | 809,815 | +0.18(+1.64%) |
Mar 03, 2020 | 11.14 | 11.31 | 11.00 | 11.11 | 1,943,762 | +0.03(+0.23%) |
Mar 02, 2020 | 10.92 | 11.12 | 10.85 | 11.08 | 2,062,767 | +0.27(+2.52%) |
Feb 28, 2020 | 10.90 | 10.94 | 10.60 | 10.81 | 3,215,057 | -0.26(-2.32%) |
Feb 27, 2020 | 11.34 | 11.44 | 11.07 | 11.07 | 1,848,628 | -0.36(-3.15%) |
Feb 26, 2020 | 11.42 | 11.54 | 11.35 | 11.43 | 1,369,027 | +0.03(+0.23%) |
Feb 25, 2020 | 11.82 | 11.84 | 11.34 | 11.40 | 1,447,718 | -0.45(-3.78%) |
Feb 24, 2020 | 11.84 | 11.94 | 11.80 | 11.85 | 772,826 | -0.09(-0.76%) |
Feb 21, 2020 | 11.97 | 11.99 | 11.78 | 11.94 | 1,095,877 | -0.05(-0.38%) |
Feb 20, 2020 | 11.95 | 12.00 | 11.95 | 11.99 | 597,224 | +0.06(+0.49%) |
Feb 19, 2020 | 11.99 | 12.01 | 11.93 | 11.93 | 572,140 | -0.03(-0.27%) |
Feb 18, 2020 | 11.99 | 12.01 | 11.95 | 11.96 | 812,359 | -0.03(-0.22%) |
Feb 14, 2020 | 11.98 | 12.00 | 11.96 | 11.99 | 719,593 | +0.02(+0.16%) |
Feb 13, 2020 | 11.89 | 11.99 | 11.89 | 11.97 | 1,093,192 | +0.07(+0.63%) |
Feb 12, 2020 | 11.84 | 11.93 | 11.82 | 11.89 | 665,639 | +0.04(+0.30%) |
Feb 11, 2020 | 11.84 | 11.91 | 11.82 | 11.86 | 622,020 | +0.05(+0.41%) |
Feb 10, 2020 | 11.88 | 11.90 | 11.68 | 11.81 | 1,099,135 | -0.14(-1.17%) |
Feb 07, 2020 | 11.94 | 12.00 | 11.92 | 11.95 | 1,492,963 | +0.01(+0.11%) |
Feb 06, 2020 | 11.99 | 12.01 | 11.93 | 11.93 | 1,176,469 | -0.01(-0.05%) |
Feb 05, 2020 | 11.97 | 12.01 | 11.92 | 11.94 | 951,928 | +0.04(+0.33%) |
Feb 04, 2020 | 11.99 | 12.02 | 11.90 | 11.90 | 900,548 | -0.08(-0.65%) |
Feb 03, 2020 | 11.96 | 12.00 | 11.95 | 11.98 | 601,675 | +0.03(+0.27%) |
Jan 31, 2020 | 11.93 | 12.02 | 11.92 | 11.95 | 1,265,066 | +0.01(+0.11%) |
Jan 30, 2020 | 11.95 | 11.96 | 11.90 | 11.93 | 689,698 | -0.02(-0.16%) |
Jan 29, 2020 | 11.95 | 11.99 | 11.91 | 11.95 | 609,389 | +0.01(+0.05%) |
Jan 28, 2020 | 11.97 | 11.97 | 11.90 | 11.95 | 640,316 | +0.01(+0.05%) |
Jan 27, 2020 | 11.95 | 11.95 | 11.86 | 11.94 | 442,081 | -0.02(-0.16%) |
Jan 24, 2020 | 11.97 | 12.01 | 11.95 | 11.96 | 575,366 | -0.03(-0.22%) |
Jan 23, 2020 | 11.95 | 12.01 | 11.92 | 11.99 | 665,694 | +0.04(+0.30%) |
Jan 22, 2020 | 11.99 | 12.01 | 11.93 | 11.95 | 345,409 | -0.01(-0.08%) |
Jan 21, 2020 | 11.94 | 11.99 | 11.91 | 11.96 | 634,441 | +0.02(+0.16%) |
Jan 17, 2020 | 11.91 | 11.94 | 11.90 | 11.94 | 601,407 | +0.04(+0.33%) |
Jan 16, 2020 | 11.94 | 11.94 | 11.89 | 11.90 | 878,212 | -0.02(-0.16%) |
Jan 15, 2020 | 11.88 | 11.93 | 11.88 | 11.92 | 1,183,789 | +0.02(+0.16%) |
Jan 14, 2020 | 11.93 | 11.97 | 11.87 | 11.90 | 955,221 | -0.03(-0.22%) |
Jan 13, 2020 | 11.83 | 11.94 | 11.82 | 11.93 | 1,025,570 | +0.06(+0.49%) |
Jan 10, 2020 | 11.80 | 11.90 | 11.77 | 11.87 | 770,750 | +0.05(+0.38%) |
Jan 09, 2020 | 11.79 | 11.86 | 11.79 | 11.82 | 1,187,059 | +0.03(+0.22%) |
Jan 08, 2020 | 11.85 | 11.87 | 11.79 | 11.80 | 806,163 | -0.02(-0.17%) |
Jan 07, 2020 | 11.80 | 11.95 | 11.79 | 11.82 | 854,045 | -0.03(-0.27%) |
Jan 06, 2020 | 11.91 | 11.93 | 11.83 | 11.85 | 717,883 | -0.03(-0.27%) |
Jan 03, 2020 | 11.91 | 11.93 | 11.84 | 11.88 | 547,938 | -0.03(-0.22%) |
Jan 02, 2020 | 11.97 | 11.99 | 11.88 | 11.91 | 844,057 | -0.07(-0.57%) |
Dec 31, 2019 | 12.04 | 12.06 | 11.97 | 11.98 | 2,966,975 | -0.05(-0.40%) |
Dec 30, 2019 | 12.03 | 12.05 | 11.96 | 12.03 | 1,492,766 | +0.04(+0.33%) |
Dec 27, 2019 | 11.90 | 12.08 | 11.88 | 11.99 | 1,281,708 | +0.08(+0.71%) |
Dec 26, 2019 | 11.84 | 11.92 | 11.83 | 11.90 | 1,586,796 | +0.05(+0.38%) |
Dec 24, 2019 | 11.88 | 11.88 | 11.82 | 11.86 | 438,073 | +0.00(+0.00%) |
Dec 23, 2019 | 11.82 | 11.92 | 11.80 | 11.86 | 1,615,652 | +0.05(+0.38%) |
Dec 20, 2019 | 11.79 | 11.84 | 11.76 | 11.81 | 1,987,434 | +0.05(+0.39%) |
Dec 19, 2019 | 11.82 | 11.84 | 11.75 | 11.77 | 811,399 | +0.00(+0.00%) |
Dec 18, 2019 | 11.77 | 11.81 | 11.67 | 11.77 | 1,096,697 | +0.01(+0.11%) |
Dec 17, 2019 | 11.73 | 11.79 | 11.69 | 11.75 | 1,185,961 | +0.01(+0.11%) |
Dec 16, 2019 | 11.68 | 11.77 | 11.68 | 11.74 | 1,500,927 | +0.02(+0.17%) |
Dec 13, 2019 | 11.66 | 11.74 | 11.64 | 11.72 | 933,622 | +0.03(+0.28%) |
Dec 12, 2019 | 11.67 | 11.74 | 11.62 | 11.69 | 896,243 | +0.04(+0.33%) |
Dec 11, 2019 | 11.62 | 11.70 | 11.59 | 11.65 | 672,128 | +0.08(+0.67%) |
Dec 10, 2019 | 11.53 | 11.59 | 11.50 | 11.57 | 790,095 | +0.03(+0.27%) |
Dec 09, 2019 | 11.58 | 11.64 | 11.54 | 11.54 | 793,272 | +0.00(+0.00%) |
Dec 06, 2019 | 11.51 | 11.60 | 11.50 | 11.54 | 840,741 | +0.08(+0.66%) |
Dec 05, 2019 | 11.50 | 11.54 | 11.44 | 11.46 | 612,960 | -0.02(-0.17%) |
Dec 04, 2019 | 11.45 | 11.54 | 11.45 | 11.48 | 738,629 | +0.02(+0.17%) |
Dec 03, 2019 | 11.51 | 11.57 | 11.38 | 11.46 | 676,303 | -0.06(-0.49%) |