Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 9.208 | 9.264 | 9.116 | 9.182 | 11,846,096 | -0.09(-0.92%) |
Oct 29, 2020 | 9.169 | 9.326 | 9.017 | 9.267 | 12,562,700 | +0.12(+1.37%) |
Oct 28, 2020 | 9.214 | 9.299 | 9.123 | 9.142 | 12,828,654 | -0.14(-1.54%) |
Oct 27, 2020 | 9.273 | 9.409 | 9.162 | 9.286 | 11,305,545 | +0.10(+1.14%) |
Oct 26, 2020 | 9.188 | 9.220 | 9.064 | 9.181 | 9,399,664 | -0.07(-0.70%) |
Oct 23, 2020 | 9.168 | 9.312 | 9.144 | 9.247 | 6,626,361 | +0.14(+1.50%) |
Oct 22, 2020 | 9.058 | 9.123 | 9.038 | 9.110 | 8,488,583 | +0.07(+0.79%) |
Oct 21, 2020 | 9.142 | 9.155 | 9.038 | 9.038 | 12,423,045 | -0.10(-1.14%) |
Oct 20, 2020 | 9.240 | 9.247 | 9.142 | 9.142 | 6,855,662 | +0.00(+0.00%) |
Oct 19, 2020 | 9.253 | 9.273 | 9.129 | 9.142 | 9,173,895 | -0.05(-0.57%) |
Oct 16, 2020 | 9.207 | 9.266 | 9.168 | 9.194 | 6,091,237 | -0.05(-0.49%) |
Oct 15, 2020 | 9.188 | 9.253 | 9.142 | 9.240 | 5,484,681 | +0.04(+0.42%) |
Oct 14, 2020 | 9.168 | 9.305 | 9.149 | 9.201 | 7,106,719 | +0.06(+0.64%) |
Oct 13, 2020 | 9.214 | 9.227 | 9.103 | 9.142 | 6,451,681 | -0.09(-0.99%) |
Oct 12, 2020 | 9.188 | 9.253 | 9.129 | 9.234 | 8,326,689 | +0.07(+0.71%) |
Oct 09, 2020 | 9.299 | 9.338 | 9.149 | 9.168 | 5,991,487 | -0.10(-1.05%) |
Oct 08, 2020 | 9.168 | 9.312 | 9.149 | 9.266 | 17,508,744 | +0.15(+1.64%) |
Oct 07, 2020 | 9.162 | 9.168 | 9.025 | 9.116 | 9,373,107 | +0.03(+0.36%) |
Oct 06, 2020 | 9.136 | 9.234 | 9.064 | 9.084 | 9,638,275 | -0.03(-0.36%) |
Oct 05, 2020 | 9.129 | 9.188 | 9.090 | 9.116 | 7,193,641 | +0.03(+0.36%) |
Oct 02, 2020 | 8.934 | 9.129 | 8.914 | 9.084 | 10,581,400 | +0.03(+0.29%) |
Oct 01, 2020 | 9.090 | 9.090 | 8.940 | 9.058 | 9,909,056 | -0.01(-0.07%) |
Sep 30, 2020 | 9.103 | 9.162 | 9.045 | 9.064 | 11,487,188 | -0.01(-0.07%) |
Sep 29, 2020 | 9.240 | 9.247 | 9.032 | 9.071 | 9,870,926 | -0.15(-1.63%) |
Sep 28, 2020 | 9.136 | 9.304 | 9.130 | 9.220 | 10,275,841 | +0.17(+1.93%) |
Sep 25, 2020 | 8.981 | 9.078 | 8.923 | 9.046 | 10,656,895 | +0.09(+1.01%) |
Sep 24, 2020 | 9.007 | 9.143 | 8.742 | 8.956 | 17,773,880 | -0.08(-0.86%) |
Sep 23, 2020 | 9.227 | 9.311 | 9.027 | 9.033 | 10,379,663 | -0.19(-2.03%) |
Sep 22, 2020 | 9.246 | 9.304 | 9.195 | 9.220 | 8,458,834 | -0.01(-0.14%) |
Sep 21, 2020 | 9.272 | 9.376 | 9.169 | 9.233 | 11,314,102 | -0.14(-1.52%) |
Sep 18, 2020 | 9.414 | 9.495 | 9.350 | 9.376 | 14,305,457 | -0.06(-0.62%) |
Sep 17, 2020 | 9.369 | 9.492 | 9.330 | 9.434 | 7,552,657 | -0.01(-0.07%) |
Sep 16, 2020 | 9.401 | 9.518 | 9.363 | 9.440 | 7,332,849 | +0.07(+0.76%) |
Sep 15, 2020 | 9.440 | 9.466 | 9.324 | 9.369 | 9,096,360 | -0.05(-0.48%) |
Sep 14, 2020 | 9.201 | 9.460 | 9.162 | 9.414 | 11,682,702 | +0.30(+3.26%) |
Sep 11, 2020 | 9.188 | 9.201 | 8.981 | 9.117 | 10,787,825 | -0.06(-0.70%) |
Sep 10, 2020 | 9.220 | 9.266 | 9.143 | 9.182 | 10,709,246 | +0.01(+0.07%) |
Sep 09, 2020 | 9.188 | 9.279 | 9.117 | 9.175 | 8,508,079 | +0.03(+0.28%) |
Sep 08, 2020 | 8.956 | 9.317 | 8.884 | 9.149 | 25,251,542 | +0.21(+2.31%) |
Sep 04, 2020 | 8.968 | 9.072 | 8.788 | 8.943 | 10,707,967 | +0.01(+0.14%) |
Sep 03, 2020 | 9.078 | 9.104 | 8.878 | 8.930 | 13,391,216 | -0.11(-1.22%) |
Sep 02, 2020 | 9.072 | 9.098 | 8.968 | 9.040 | 18,424,818 | -0.06(-0.64%) |
Sep 01, 2020 | 9.111 | 9.175 | 9.065 | 9.098 | 8,878,980 | -0.02(-0.21%) |
Aug 31, 2020 | 9.130 | 9.201 | 9.040 | 9.117 | 8,423,468 | -0.02(-0.21%) |
Aug 28, 2020 | 9.078 | 9.169 | 9.030 | 9.136 | 5,858,127 | +0.11(+1.22%) |
Aug 27, 2020 | 9.007 | 9.129 | 9.001 | 9.027 | 9,721,438 | +0.03(+0.28%) |
Aug 26, 2020 | 9.078 | 9.097 | 8.988 | 9.001 | 7,306,574 | -0.08(-0.85%) |
Aug 25, 2020 | 9.129 | 9.168 | 8.969 | 9.078 | 8,403,076 | -0.05(-0.56%) |
Aug 24, 2020 | 8.995 | 9.206 | 8.943 | 9.129 | 10,188,320 | +0.15(+1.71%) |
Aug 21, 2020 | 8.918 | 9.001 | 8.892 | 8.975 | 8,492,262 | +0.04(+0.50%) |
Aug 20, 2020 | 8.905 | 8.988 | 8.854 | 8.931 | 10,437,456 | +0.00(+0.00%) |
Aug 19, 2020 | 8.886 | 8.995 | 8.822 | 8.931 | 9,845,546 | +0.04(+0.43%) |
Aug 18, 2020 | 8.860 | 8.956 | 8.834 | 8.892 | 10,182,162 | +0.05(+0.58%) |
Aug 17, 2020 | 8.866 | 8.911 | 8.809 | 8.841 | 9,983,703 | -0.05(-0.58%) |
Aug 14, 2020 | 8.809 | 8.908 | 8.745 | 8.892 | 8,440,751 | +0.10(+1.17%) |
Aug 13, 2020 | 8.745 | 8.918 | 8.732 | 8.790 | 9,724,195 | +0.04(+0.51%) |
Aug 12, 2020 | 8.879 | 8.918 | 8.694 | 8.745 | 9,025,079 | -0.08(-0.87%) |
Aug 11, 2020 | 8.969 | 8.988 | 8.802 | 8.822 | 12,471,175 | -0.08(-0.86%) |
Aug 10, 2020 | 8.745 | 8.956 | 8.745 | 8.899 | 10,528,599 | +0.17(+1.91%) |
Aug 07, 2020 | 8.700 | 8.764 | 8.674 | 8.732 | 7,853,996 | +0.01(+0.07%) |
Aug 06, 2020 | 8.764 | 8.828 | 8.700 | 8.726 | 5,944,191 | -0.07(-0.80%) |
Aug 05, 2020 | 8.738 | 8.841 | 8.694 | 8.796 | 8,118,274 | +0.11(+1.25%) |
Aug 04, 2020 | 8.822 | 8.822 | 8.636 | 8.687 | 9,767,038 | -0.12(-1.31%) |
Aug 03, 2020 | 8.559 | 8.841 | 8.553 | 8.802 | 11,560,613 | +0.09(+1.03%) |
Jul 31, 2020 | 8.726 | 8.764 | 8.623 | 8.713 | 24,014,190 | -0.01(-0.15%) |
Jul 30, 2020 | 8.745 | 8.802 | 8.655 | 8.726 | 9,646,329 | -0.02(-0.22%) |
Jul 29, 2020 | 8.719 | 8.802 | 8.700 | 8.745 | 14,366,710 | +0.13(+1.47%) |
Jul 28, 2020 | 8.770 | 8.796 | 8.611 | 8.618 | 19,664,834 | -0.09(-1.02%) |
Jul 27, 2020 | 8.605 | 8.745 | 8.567 | 8.707 | 13,144,718 | +0.12(+1.41%) |
Jul 24, 2020 | 8.656 | 8.688 | 8.554 | 8.586 | 9,297,874 | +0.02(+0.22%) |
Jul 23, 2020 | 8.637 | 8.770 | 8.554 | 8.567 | 9,557,582 | -0.07(-0.81%) |
Jul 22, 2020 | 8.567 | 8.726 | 8.567 | 8.637 | 9,324,668 | +0.01(+0.15%) |
Jul 21, 2020 | 8.611 | 8.669 | 8.516 | 8.624 | 8,200,900 | +0.10(+1.12%) |
Jul 20, 2020 | 8.465 | 8.586 | 8.465 | 8.529 | 9,975,925 | +0.04(+0.45%) |
Jul 17, 2020 | 8.522 | 8.584 | 8.441 | 8.491 | 10,401,865 | -0.04(-0.45%) |
Jul 16, 2020 | 8.510 | 8.624 | 8.434 | 8.529 | 11,172,324 | +0.02(+0.22%) |
Jul 15, 2020 | 8.326 | 8.516 | 8.275 | 8.510 | 20,155,014 | +0.27(+3.24%) |
Jul 14, 2020 | 8.065 | 8.268 | 7.976 | 8.243 | 10,358,337 | +0.18(+2.29%) |
Jul 13, 2020 | 8.072 | 8.129 | 7.989 | 8.059 | 17,400,532 | -0.01(-0.16%) |
Jul 10, 2020 | 8.059 | 8.097 | 7.903 | 8.072 | 19,961,290 | +0.03(+0.32%) |
Jul 09, 2020 | 8.243 | 8.249 | 8.014 | 8.046 | 16,268,117 | -0.20(-2.39%) |
Jul 08, 2020 | 8.141 | 8.256 | 8.110 | 8.243 | 6,753,660 | +0.11(+1.33%) |
Jul 07, 2020 | 8.186 | 8.243 | 8.122 | 8.135 | 7,223,838 | -0.08(-0.93%) |
Jul 06, 2020 | 8.154 | 8.237 | 8.110 | 8.211 | 8,276,857 | +0.14(+1.69%) |
Jul 02, 2020 | 8.256 | 8.297 | 8.059 | 8.075 | 8,083,656 | -0.09(-1.05%) |
Jul 01, 2020 | 8.192 | 8.415 | 8.148 | 8.161 | 9,282,327 | -0.03(-0.39%) |
Jun 30, 2020 | 8.180 | 8.281 | 8.091 | 8.192 | 22,014,016 | -0.02(-0.23%) |
Jun 29, 2020 | 8.065 | 8.307 | 7.970 | 8.211 | 10,747,605 | +0.18(+2.29%) |
Jun 26, 2020 | 8.241 | 8.285 | 8.002 | 8.027 | 12,988,671 | -0.27(-3.26%) |
Jun 25, 2020 | 7.989 | 8.323 | 7.926 | 8.298 | 14,544,989 | +0.23(+2.89%) |
Jun 24, 2020 | 8.166 | 8.222 | 7.820 | 8.065 | 13,480,917 | -0.14(-1.69%) |
Jun 23, 2020 | 8.260 | 8.260 | 8.147 | 8.203 | 7,636,970 | +0.03(+0.38%) |
Jun 22, 2020 | 8.159 | 8.191 | 7.971 | 8.172 | 11,444,258 | +0.06(+0.78%) |
Jun 19, 2020 | 8.411 | 8.455 | 8.096 | 8.109 | 20,458,390 | -0.19(-2.27%) |
Jun 18, 2020 | 8.367 | 8.417 | 8.228 | 8.298 | 11,268,083 | -0.10(-1.20%) |
Jun 17, 2020 | 8.474 | 8.612 | 8.379 | 8.398 | 9,650,119 | -0.08(-0.89%) |
Jun 16, 2020 | 8.700 | 8.707 | 8.354 | 8.474 | 13,559,974 | -0.01(-0.15%) |
Jun 15, 2020 | 8.304 | 8.562 | 8.210 | 8.486 | 13,554,442 | -0.08(-0.88%) |
Jun 12, 2020 | 8.430 | 8.600 | 8.266 | 8.562 | 17,494,410 | +0.41(+5.02%) |
Jun 11, 2020 | 8.323 | 8.323 | 8.090 | 8.153 | 23,582,520 | -0.29(-3.43%) |
Jun 10, 2020 | 8.807 | 8.807 | 8.348 | 8.442 | 20,793,910 | -0.31(-3.52%) |
Jun 09, 2020 | 8.807 | 8.958 | 8.681 | 8.751 | 14,896,521 | -0.21(-2.39%) |
Jun 08, 2020 | 8.694 | 8.964 | 8.650 | 8.964 | 26,395,036 | +0.48(+5.63%) |
Jun 05, 2020 | 9.040 | 9.153 | 8.449 | 8.486 | 28,818,128 | -0.25(-2.88%) |
Jun 04, 2020 | 8.348 | 8.832 | 8.317 | 8.738 | 26,403,876 | +0.36(+4.28%) |
Jun 03, 2020 | 8.279 | 8.455 | 8.272 | 8.379 | 19,348,298 | +0.20(+2.46%) |
Jun 02, 2020 | 8.329 | 8.386 | 8.147 | 8.178 | 15,967,216 | -0.10(-1.22%) |
Jun 01, 2020 | 8.147 | 8.354 | 8.059 | 8.279 | 15,953,312 | +0.14(+1.70%) |
May 29, 2020 | 8.222 | 8.317 | 8.065 | 8.140 | 65,480,168 | -0.09(-1.15%) |
May 28, 2020 | 8.442 | 8.480 | 8.222 | 8.235 | 15,160,542 | -0.18(-2.09%) |
May 27, 2020 | 8.486 | 8.492 | 8.186 | 8.411 | 16,562,895 | +0.04(+0.52%) |
May 26, 2020 | 8.398 | 8.473 | 8.311 | 8.367 | 15,699,999 | +0.16(+1.90%) |
May 22, 2020 | 8.205 | 8.224 | 8.034 | 8.211 | 12,789,284 | +0.07(+0.92%) |
May 21, 2020 | 8.255 | 8.255 | 8.043 | 8.137 | 14,593,981 | -0.12(-1.51%) |
May 20, 2020 | 8.224 | 8.292 | 8.087 | 8.261 | 19,479,786 | +0.16(+2.00%) |
May 19, 2020 | 8.031 | 8.218 | 7.968 | 8.099 | 12,119,360 | +0.06(+0.70%) |
May 18, 2020 | 8.018 | 8.093 | 7.806 | 8.043 | 18,361,394 | +0.29(+3.70%) |
May 15, 2020 | 7.675 | 7.900 | 7.588 | 7.756 | 15,076,086 | +0.02(+0.24%) |
May 14, 2020 | 7.170 | 7.750 | 7.114 | 7.738 | 13,886,581 | +0.42(+5.80%) |
May 13, 2020 | 7.482 | 7.532 | 7.189 | 7.314 | 21,356,850 | -0.19(-2.49%) |
May 12, 2020 | 7.725 | 7.731 | 7.494 | 7.501 | 11,633,833 | -0.17(-2.27%) |
May 11, 2020 | 7.856 | 7.900 | 7.669 | 7.675 | 10,424,312 | -0.25(-3.11%) |
May 08, 2020 | 7.950 | 7.993 | 7.862 | 7.921 | 11,267,208 | +0.08(+1.07%) |
May 07, 2020 | 7.881 | 7.937 | 7.700 | 7.837 | 16,929,862 | +0.06(+0.72%) |
May 06, 2020 | 7.993 | 8.093 | 7.775 | 7.781 | 13,207,230 | -0.19(-2.35%) |
May 05, 2020 | 7.875 | 8.062 | 7.850 | 7.968 | 15,736,392 | +0.23(+2.98%) |
May 04, 2020 | 7.607 | 7.787 | 7.501 | 7.738 | 14,573,844 | +0.09(+1.14%) |
May 01, 2020 | 7.613 | 7.762 | 7.575 | 7.650 | 15,656,527 | -0.09(-1.21%) |
Apr 30, 2020 | 8.074 | 8.286 | 7.700 | 7.744 | 26,401,618 | -0.20(-2.51%) |
Apr 29, 2020 | 8.124 | 8.143 | 7.825 | 7.943 | 18,374,264 | +0.11(+1.35%) |
Apr 28, 2020 | 7.868 | 8.090 | 7.664 | 7.837 | 25,207,164 | +0.23(+3.09%) |
Apr 27, 2020 | 7.522 | 7.695 | 7.343 | 7.603 | 14,859,661 | +0.11(+1.48%) |
Apr 24, 2020 | 7.627 | 7.683 | 7.386 | 7.491 | 17,315,400 | -0.14(-1.86%) |
Apr 23, 2020 | 7.621 | 7.757 | 7.485 | 7.633 | 11,693,469 | +0.10(+1.39%) |
Apr 22, 2020 | 7.757 | 7.782 | 7.454 | 7.528 | 12,355,812 | -0.10(-1.34%) |
Apr 21, 2020 | 7.226 | 7.720 | 7.170 | 7.630 | 18,412,650 | +0.23(+3.13%) |
Apr 20, 2020 | 7.356 | 7.621 | 7.300 | 7.399 | 17,155,512 | -0.18(-2.32%) |
Apr 17, 2020 | 7.504 | 7.596 | 7.251 | 7.575 | 21,444,970 | +0.38(+5.28%) |
Apr 16, 2020 | 7.164 | 7.454 | 6.991 | 7.195 | 18,147,776 | +0.09(+1.30%) |
Apr 15, 2020 | 7.034 | 7.226 | 6.886 | 7.102 | 18,472,942 | -0.20(-2.71%) |
Apr 14, 2020 | 7.633 | 7.701 | 7.170 | 7.300 | 18,810,782 | -0.26(-3.43%) |
Apr 13, 2020 | 7.559 | 7.738 | 7.325 | 7.559 | 16,872,726 | +0.02(+0.25%) |
Apr 09, 2020 | 7.535 | 7.874 | 7.189 | 7.541 | 41,221,692 | +0.58(+8.34%) |
Apr 08, 2020 | 6.880 | 7.201 | 6.670 | 6.960 | 31,563,460 | +0.47(+7.23%) |
Apr 07, 2020 | 6.911 | 7.053 | 6.472 | 6.491 | 27,466,316 | +0.08(+1.25%) |
Apr 06, 2020 | 6.460 | 6.485 | 6.059 | 6.411 | 24,040,338 | +0.54(+9.15%) |
Apr 03, 2020 | 6.009 | 6.127 | 5.447 | 5.873 | 30,380,926 | -0.18(-2.96%) |
Apr 02, 2020 | 5.929 | 6.256 | 5.873 | 6.052 | 20,445,074 | +0.19(+3.27%) |
Apr 01, 2020 | 6.232 | 6.349 | 5.793 | 5.861 | 25,237,652 | -0.67(-10.30%) |
Mar 31, 2020 | 7.133 | 7.195 | 6.244 | 6.534 | 32,938,568 | -0.68(-9.42%) |
Mar 30, 2020 | 7.936 | 7.942 | 7.158 | 7.214 | 28,135,580 | -0.81(-10.08%) |
Mar 27, 2020 | 7.876 | 8.293 | 7.718 | 8.023 | 22,617,678 | -0.18(-2.23%) |
Mar 26, 2020 | 7.992 | 8.810 | 7.754 | 8.206 | 30,354,090 | +0.58(+7.60%) |
Mar 25, 2020 | 7.089 | 8.437 | 6.979 | 7.626 | 37,602,308 | +0.85(+12.51%) |
Mar 24, 2020 | 6.693 | 7.516 | 6.381 | 6.778 | 39,765,968 | +0.41(+6.42%) |
Mar 23, 2020 | 6.009 | 6.595 | 5.582 | 6.369 | 41,495,316 | +0.37(+6.21%) |
Mar 20, 2020 | 5.826 | 6.455 | 5.796 | 5.997 | 32,991,722 | +0.27(+4.80%) |
Mar 19, 2020 | 5.796 | 6.192 | 4.954 | 5.723 | 27,246,824 | -0.21(-3.60%) |
Mar 18, 2020 | 6.827 | 6.924 | 3.813 | 5.936 | 55,220,232 | -1.27(-17.61%) |
Mar 17, 2020 | 7.394 | 7.498 | 6.833 | 7.205 | 40,895,148 | +0.00(+0.00%) |
Mar 16, 2020 | 6.955 | 8.193 | 6.747 | 7.205 | 42,937,892 | -0.12(-1.67%) |
Mar 13, 2020 | 7.882 | 8.035 | 6.711 | 7.327 | 28,300,372 | +0.27(+3.89%) |
Mar 12, 2020 | 7.693 | 7.718 | 6.888 | 7.053 | 31,626,256 | -1.82(-20.55%) |
Mar 11, 2020 | 9.206 | 9.249 | 8.718 | 8.877 | 31,725,054 | -0.52(-5.58%) |
Mar 10, 2020 | 9.853 | 9.920 | 9.218 | 9.401 | 22,427,600 | -0.11(-1.15%) |
Mar 09, 2020 | 9.780 | 9.902 | 9.414 | 9.511 | 21,288,222 | -0.92(-8.83%) |
Mar 06, 2020 | 10.51 | 10.59 | 10.16 | 10.43 | 31,901,046 | -0.37(-3.39%) |
Mar 05, 2020 | 10.99 | 11.03 | 10.77 | 10.80 | 15,085,201 | -0.33(-2.96%) |
Mar 04, 2020 | 11.12 | 11.34 | 10.97 | 11.13 | 20,314,998 | +0.22(+2.01%) |
Mar 03, 2020 | 11.05 | 11.38 | 10.79 | 10.91 | 17,480,570 | -0.16(-1.49%) |
Mar 02, 2020 | 10.55 | 11.07 | 10.48 | 11.07 | 26,558,498 | +0.68(+6.51%) |
Feb 28, 2020 | 10.35 | 10.49 | 10.05 | 10.40 | 31,601,578 | -0.32(-3.02%) |
Feb 27, 2020 | 11.06 | 11.07 | 10.63 | 10.72 | 28,105,822 | -0.43(-3.88%) |
Feb 26, 2020 | 11.19 | 11.41 | 11.11 | 11.15 | 16,805,758 | -0.04(-0.38%) |
Feb 25, 2020 | 11.53 | 11.58 | 11.16 | 11.19 | 21,498,934 | -0.35(-3.04%) |
Feb 24, 2020 | 11.45 | 11.59 | 11.34 | 11.55 | 15,201,161 | -0.10(-0.88%) |
Feb 21, 2020 | 11.84 | 11.88 | 11.65 | 11.65 | 14,169,290 | -0.22(-1.83%) |
Feb 20, 2020 | 11.76 | 11.87 | 11.75 | 11.87 | 9,216,801 | +0.11(+0.93%) |
Feb 19, 2020 | 11.82 | 11.87 | 11.74 | 11.76 | 11,578,748 | -0.06(-0.51%) |
Feb 18, 2020 | 11.70 | 11.82 | 11.65 | 11.82 | 12,520,438 | +0.12(+1.03%) |
Feb 14, 2020 | 11.58 | 11.71 | 11.58 | 11.70 | 6,221,200 | +0.13(+1.15%) |
Feb 13, 2020 | 11.51 | 11.57 | 11.50 | 11.56 | 8,186,742 | +0.08(+0.68%) |
Feb 12, 2020 | 11.47 | 11.59 | 11.45 | 11.48 | 9,054,412 | +0.01(+0.05%) |
Feb 11, 2020 | 11.53 | 11.55 | 11.43 | 11.48 | 9,178,545 | -0.03(-0.26%) |
Feb 10, 2020 | 11.70 | 11.70 | 11.47 | 11.51 | 11,463,398 | -0.10(-0.83%) |
Feb 07, 2020 | 11.63 | 11.65 | 11.56 | 11.61 | 9,884,309 | -0.02(-0.16%) |
Feb 06, 2020 | 11.60 | 11.72 | 11.59 | 11.62 | 12,391,601 | +0.01(+0.10%) |
Feb 05, 2020 | 11.39 | 11.64 | 11.37 | 11.61 | 14,098,100 | +0.25(+2.18%) |
Feb 04, 2020 | 11.31 | 11.41 | 11.26 | 11.36 | 16,790,972 | +0.10(+0.86%) |
Feb 03, 2020 | 11.23 | 11.33 | 11.22 | 11.27 | 11,046,223 | +0.02(+0.22%) |
Jan 31, 2020 | 11.18 | 11.29 | 11.17 | 11.24 | 12,433,141 | +0.07(+0.59%) |
Jan 30, 2020 | 11.30 | 11.33 | 11.15 | 11.18 | 16,197,321 | -0.06(-0.54%) |
Jan 29, 2020 | 11.06 | 11.25 | 11.05 | 11.24 | 14,199,423 | +0.20(+1.79%) |
Jan 28, 2020 | 10.99 | 11.07 | 10.97 | 11.04 | 7,817,150 | +0.08(+0.77%) |
Jan 27, 2020 | 10.97 | 10.99 | 10.93 | 10.96 | 8,273,963 | -0.05(-0.44%) |
Jan 24, 2020 | 11.05 | 11.08 | 10.95 | 11.00 | 6,831,288 | -0.05(-0.43%) |
Jan 23, 2020 | 11.02 | 11.06 | 10.99 | 11.05 | 6,289,408 | +0.04(+0.38%) |
Jan 22, 2020 | 11.07 | 11.11 | 11.00 | 11.01 | 7,285,039 | -0.07(-0.60%) |
Jan 21, 2020 | 10.97 | 11.09 | 10.96 | 11.07 | 10,779,500 | +0.13(+1.21%) |
Jan 17, 2020 | 10.94 | 10.96 | 10.86 | 10.94 | 9,077,865 | +0.02(+0.22%) |
Jan 16, 2020 | 10.94 | 10.98 | 10.89 | 10.92 | 5,859,975 | +0.03(+0.27%) |
Jan 15, 2020 | 10.87 | 10.96 | 10.85 | 10.89 | 8,983,279 | +0.04(+0.33%) |
Jan 14, 2020 | 10.82 | 10.87 | 10.82 | 10.85 | 5,941,513 | +0.04(+0.39%) |
Jan 13, 2020 | 10.78 | 10.82 | 10.78 | 10.81 | 7,049,892 | +0.04(+0.39%) |
Jan 10, 2020 | 10.81 | 10.85 | 10.77 | 10.77 | 5,951,402 | +0.01(+0.11%) |
Jan 09, 2020 | 10.73 | 10.85 | 10.69 | 10.76 | 10,599,028 | +0.04(+0.33%) |
Jan 08, 2020 | 10.70 | 10.81 | 10.69 | 10.72 | 9,522,464 | -0.03(-0.28%) |
Jan 07, 2020 | 10.66 | 10.76 | 10.61 | 10.75 | 12,284,849 | +0.12(+1.13%) |
Jan 06, 2020 | 10.64 | 10.66 | 10.61 | 10.63 | 8,457,557 | +0.00(+0.00%) |
Jan 03, 2020 | 10.64 | 10.66 | 10.61 | 10.63 | 4,720,296 | -0.03(-0.28%) |
Jan 02, 2020 | 10.62 | 10.66 | 10.57 | 10.66 | 5,142,920 | +0.06(+0.57%) |
Dec 31, 2019 | 10.61 | 10.65 | 10.58 | 10.60 | 5,235,786 | -0.02(-0.17%) |
Dec 30, 2019 | 10.76 | 10.76 | 10.61 | 10.62 | 5,719,938 | -0.10(-0.90%) |
Dec 27, 2019 | 10.72 | 10.75 | 10.70 | 10.72 | 6,332,639 | +0.01(+0.06%) |
Dec 26, 2019 | 10.61 | 10.72 | 10.61 | 10.71 | 4,770,918 | +0.09(+0.84%) |
Dec 24, 2019 | 10.55 | 10.63 | 10.53 | 10.62 | 3,033,138 | +0.09(+0.85%) |
Dec 23, 2019 | 10.54 | 10.58 | 10.51 | 10.53 | 8,086,755 | +0.01(+0.06%) |
Dec 20, 2019 | 10.54 | 10.60 | 10.50 | 10.53 | 13,506,769 | +0.01(+0.11%) |
Dec 19, 2019 | 10.50 | 10.61 | 10.46 | 10.51 | 10,911,947 | +0.01(+0.06%) |
Dec 18, 2019 | 10.51 | 10.51 | 10.45 | 10.51 | 6,349,223 | +0.04(+0.34%) |
Dec 17, 2019 | 10.38 | 10.52 | 10.37 | 10.47 | 9,828,405 | +0.14(+1.32%) |
Dec 16, 2019 | 10.42 | 10.44 | 10.33 | 10.33 | 7,133,218 | -0.07(-0.69%) |
Dec 13, 2019 | 10.34 | 10.41 | 10.33 | 10.41 | 5,701,142 | +0.04(+0.34%) |
Dec 12, 2019 | 10.31 | 10.39 | 10.31 | 10.37 | 5,689,777 | +0.07(+0.63%) |
Dec 11, 2019 | 10.26 | 10.35 | 10.25 | 10.31 | 7,195,411 | +0.02(+0.17%) |
Dec 10, 2019 | 10.31 | 10.33 | 10.25 | 10.29 | 5,746,147 | -0.01(-0.12%) |
Dec 09, 2019 | 10.31 | 10.33 | 10.26 | 10.30 | 4,467,117 | +0.01(+0.12%) |
Dec 06, 2019 | 10.26 | 10.31 | 10.23 | 10.29 | 5,455,307 | +0.06(+0.58%) |
Dec 05, 2019 | 10.25 | 10.25 | 10.20 | 10.23 | 5,419,712 | -0.01(-0.06%) |
Dec 04, 2019 | 10.28 | 10.29 | 10.23 | 10.23 | 6,724,335 | -0.05(-0.46%) |
Dec 03, 2019 | 10.26 | 10.31 | 10.23 | 10.28 | 7,717,014 | -0.04(-0.35%) |
Dec 02, 2019 | 10.29 | 10.39 | 10.27 | 10.32 | 9,085,499 | +0.02(+0.23%) |
Nov 29, 2019 | 10.25 | 10.31 | 10.25 | 10.29 | 3,524,975 | +0.01(+0.06%) |
Nov 27, 2019 | 10.29 | 10.31 | 10.24 | 10.29 | 7,431,238 | +0.01(+0.06%) |
Nov 26, 2019 | 10.23 | 10.28 | 10.20 | 10.28 | 10,334,920 | +0.04(+0.40%) |
Nov 25, 2019 | 10.26 | 10.26 | 10.17 | 10.24 | 7,184,176 | +0.04(+0.40%) |
Nov 22, 2019 | 10.18 | 10.20 | 10.15 | 10.20 | 6,061,921 | +0.05(+0.46%) |
Nov 21, 2019 | 10.22 | 10.22 | 10.13 | 10.15 | 7,124,313 | -0.04(-0.40%) |
Nov 20, 2019 | 10.18 | 10.22 | 10.15 | 10.19 | 8,134,970 | +0.01(+0.06%) |
Nov 19, 2019 | 10.27 | 10.29 | 10.18 | 10.19 | 7,930,095 | -0.07(-0.69%) |
Nov 18, 2019 | 10.22 | 10.32 | 10.20 | 10.26 | 6,957,860 | +0.04(+0.40%) |
Nov 15, 2019 | 10.19 | 10.23 | 10.15 | 10.22 | 3,818,589 | +0.05(+0.52%) |
Nov 14, 2019 | 10.23 | 10.25 | 10.14 | 10.16 | 6,293,891 | -0.08(-0.80%) |
Nov 13, 2019 | 10.16 | 10.25 | 10.15 | 10.25 | 6,771,734 | +0.05(+0.52%) |
Nov 12, 2019 | 10.25 | 10.26 | 10.17 | 10.19 | 7,355,566 | -0.02(-0.23%) |
Nov 11, 2019 | 10.20 | 10.27 | 10.18 | 10.22 | 8,651,900 | +0.02(+0.23%) |
Nov 08, 2019 | 10.11 | 10.21 | 10.09 | 10.19 | 8,280,459 | +0.06(+0.64%) |
Nov 07, 2019 | 10.10 | 10.15 | 10.03 | 10.13 | 7,289,041 | +0.05(+0.53%) |
Nov 06, 2019 | 9.981 | 10.10 | 9.922 | 10.08 | 11,342,660 | +0.08(+0.77%) |
Nov 05, 2019 | 10.03 | 10.06 | 9.993 | 9.999 | 7,509,728 | -0.02(-0.23%) |
Nov 04, 2019 | 10.03 | 10.09 | 10.01 | 10.02 | 7,003,107 | +0.04(+0.35%) |