Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.015 | 9.120 | 8.880 | 8.948 | 179,389 | -0.04(-0.50%) |
Sep 29, 2020 | 9.143 | 9.158 | 8.970 | 8.993 | 116,199 | -0.12(-1.32%) |
Sep 28, 2020 | 9.165 | 9.270 | 9.113 | 9.113 | 143,387 | -0.02(-0.25%) |
Sep 25, 2020 | 9.098 | 9.150 | 9.060 | 9.135 | 79,733 | +0.06(+0.66%) |
Sep 24, 2020 | 9.038 | 9.143 | 9.038 | 9.075 | 108,801 | +0.04(+0.41%) |
Sep 23, 2020 | 9.285 | 9.285 | 9.038 | 9.038 | 116,270 | -0.25(-2.67%) |
Sep 22, 2020 | 9.113 | 9.353 | 9.113 | 9.285 | 142,681 | +0.15(+1.64%) |
Sep 21, 2020 | 9.420 | 9.450 | 9.053 | 9.135 | 227,602 | -0.36(-3.79%) |
Sep 18, 2020 | 9.915 | 9.915 | 9.480 | 9.495 | 164,399 | -0.43(-4.31%) |
Sep 17, 2020 | 9.983 | 10.02 | 9.840 | 9.923 | 65,518 | -0.19(-1.85%) |
Sep 16, 2020 | 10.03 | 10.24 | 10.01 | 10.11 | 125,466 | +0.08(+0.82%) |
Sep 15, 2020 | 9.930 | 10.06 | 9.878 | 10.03 | 66,594 | +0.13(+1.36%) |
Sep 14, 2020 | 9.721 | 9.900 | 9.721 | 9.893 | 96,395 | +0.19(+2.00%) |
Sep 11, 2020 | 9.751 | 9.751 | 9.661 | 9.699 | 84,643 | -0.07(-0.69%) |
Sep 10, 2020 | 9.825 | 9.825 | 9.718 | 9.766 | 101,982 | +0.01(+0.08%) |
Sep 09, 2020 | 9.684 | 9.766 | 9.624 | 9.758 | 103,639 | +0.19(+2.03%) |
Sep 08, 2020 | 9.527 | 9.579 | 9.438 | 9.565 | 80,485 | +0.04(+0.39%) |
Sep 04, 2020 | 9.490 | 9.609 | 9.423 | 9.527 | 88,265 | +0.02(+0.24%) |
Sep 03, 2020 | 9.505 | 9.587 | 9.378 | 9.505 | 96,922 | +0.01(+0.16%) |
Sep 02, 2020 | 9.520 | 9.565 | 9.408 | 9.490 | 137,363 | -0.04(-0.47%) |
Sep 01, 2020 | 9.617 | 9.619 | 9.468 | 9.535 | 106,790 | -0.14(-1.46%) |
Aug 31, 2020 | 9.691 | 9.691 | 9.497 | 9.676 | 125,354 | -0.01(-0.08%) |
Aug 28, 2020 | 9.550 | 9.691 | 9.400 | 9.684 | 162,848 | +0.19(+1.96%) |
Aug 27, 2020 | 9.475 | 9.587 | 9.453 | 9.497 | 109,371 | +0.03(+0.31%) |
Aug 26, 2020 | 9.505 | 9.505 | 9.393 | 9.468 | 101,509 | -0.04(-0.39%) |
Aug 25, 2020 | 9.579 | 9.587 | 9.400 | 9.505 | 125,159 | -0.10(-1.09%) |
Aug 24, 2020 | 9.356 | 9.632 | 9.303 | 9.609 | 168,470 | +0.35(+3.78%) |
Aug 21, 2020 | 9.222 | 9.281 | 9.162 | 9.259 | 87,192 | +0.00(+0.00%) |
Aug 20, 2020 | 9.162 | 9.266 | 9.162 | 9.259 | 52,847 | +0.05(+0.57%) |
Aug 19, 2020 | 9.281 | 9.318 | 9.169 | 9.207 | 77,305 | -0.10(-1.04%) |
Aug 18, 2020 | 9.289 | 9.356 | 9.259 | 9.304 | 105,592 | +0.02(+0.24%) |
Aug 17, 2020 | 9.185 | 9.318 | 9.148 | 9.281 | 99,420 | +0.16(+1.70%) |
Aug 14, 2020 | 9.037 | 9.155 | 9.037 | 9.126 | 89,777 | +0.06(+0.65%) |
Aug 13, 2020 | 9.155 | 9.222 | 9.052 | 9.066 | 75,527 | -0.09(-0.97%) |
Aug 12, 2020 | 9.133 | 9.192 | 9.111 | 9.155 | 66,415 | +0.01(+0.08%) |
Aug 11, 2020 | 9.348 | 9.364 | 9.140 | 9.148 | 121,217 | -0.14(-1.52%) |
Aug 10, 2020 | 9.252 | 9.340 | 9.192 | 9.289 | 102,062 | +0.10(+1.13%) |
Aug 07, 2020 | 9.037 | 9.185 | 9.037 | 9.185 | 44,956 | +0.15(+1.64%) |
Aug 06, 2020 | 9.029 | 9.081 | 9.011 | 9.037 | 79,344 | -0.02(-0.20%) |
Aug 05, 2020 | 9.126 | 9.154 | 9.022 | 9.055 | 113,034 | -0.00(-0.04%) |
Aug 04, 2020 | 8.940 | 9.088 | 8.940 | 9.059 | 66,587 | +0.11(+1.24%) |
Aug 03, 2020 | 9.074 | 9.118 | 8.933 | 8.948 | 181,175 | -0.13(-1.47%) |
Jul 31, 2020 | 9.133 | 9.152 | 9.004 | 9.081 | 81,137 | -0.04(-0.41%) |
Jul 30, 2020 | 9.118 | 9.163 | 9.007 | 9.118 | 72,515 | -0.05(-0.57%) |
Jul 29, 2020 | 9.103 | 9.178 | 9.066 | 9.170 | 125,977 | +0.18(+1.98%) |
Jul 28, 2020 | 8.844 | 9.037 | 8.844 | 8.992 | 70,538 | +0.11(+1.25%) |
Jul 27, 2020 | 8.963 | 8.992 | 8.755 | 8.881 | 165,794 | -0.08(-0.91%) |
Jul 24, 2020 | 8.955 | 8.964 | 8.895 | 8.963 | 77,357 | +0.05(+0.58%) |
Jul 23, 2020 | 8.896 | 8.978 | 8.844 | 8.911 | 163,819 | +0.00(+0.00%) |
Jul 22, 2020 | 8.896 | 8.933 | 8.815 | 8.911 | 168,163 | +0.06(+0.67%) |
Jul 21, 2020 | 8.896 | 8.963 | 8.852 | 8.852 | 132,928 | -0.06(-0.67%) |
Jul 20, 2020 | 9.022 | 9.022 | 8.852 | 8.911 | 140,831 | -0.06(-0.66%) |
Jul 17, 2020 | 8.948 | 9.000 | 8.852 | 8.970 | 112,188 | +0.08(+0.92%) |
Jul 16, 2020 | 9.089 | 9.103 | 8.889 | 8.889 | 102,937 | -0.21(-2.36%) |
Jul 15, 2020 | 9.089 | 9.111 | 9.040 | 9.103 | 96,502 | +0.10(+1.15%) |
Jul 14, 2020 | 8.852 | 9.007 | 8.852 | 9.000 | 121,592 | +0.17(+1.93%) |
Jul 13, 2020 | 8.999 | 9.065 | 8.822 | 8.829 | 145,896 | -0.18(-2.04%) |
Jul 10, 2020 | 9.102 | 9.256 | 8.940 | 9.013 | 212,155 | -0.12(-1.29%) |
Jul 09, 2020 | 9.565 | 9.565 | 9.087 | 9.131 | 362,358 | -0.42(-4.39%) |
Jul 08, 2020 | 9.837 | 9.837 | 9.514 | 9.550 | 143,209 | -0.30(-3.06%) |
Jul 07, 2020 | 9.646 | 9.867 | 9.418 | 9.852 | 325,883 | +0.26(+2.68%) |
Jul 06, 2020 | 9.565 | 9.653 | 9.470 | 9.595 | 141,599 | +0.17(+1.80%) |
Jul 02, 2020 | 9.565 | 9.565 | 9.418 | 9.425 | 80,594 | -0.01(-0.08%) |
Jul 01, 2020 | 9.138 | 9.484 | 9.138 | 9.433 | 233,900 | +0.38(+4.14%) |
Jun 30, 2020 | 8.999 | 9.131 | 8.888 | 9.057 | 205,836 | +0.19(+2.16%) |
Jun 29, 2020 | 8.851 | 9.021 | 8.793 | 8.866 | 164,237 | +0.07(+0.84%) |
Jun 26, 2020 | 8.763 | 8.866 | 8.763 | 8.793 | 85,895 | -0.02(-0.25%) |
Jun 25, 2020 | 8.874 | 9.012 | 8.719 | 8.815 | 95,991 | -0.08(-0.91%) |
Jun 24, 2020 | 9.138 | 9.201 | 8.866 | 8.896 | 129,380 | -0.32(-3.51%) |
Jun 23, 2020 | 9.653 | 9.653 | 9.168 | 9.219 | 193,508 | -0.28(-2.94%) |
Jun 22, 2020 | 9.514 | 9.602 | 9.440 | 9.499 | 98,545 | -0.04(-0.39%) |
Jun 19, 2020 | 9.734 | 9.801 | 9.514 | 9.536 | 111,038 | -0.08(-0.84%) |
Jun 18, 2020 | 9.727 | 9.801 | 9.595 | 9.617 | 59,866 | -0.22(-2.24%) |
Jun 17, 2020 | 10.13 | 10.13 | 9.830 | 9.837 | 158,049 | -0.30(-2.98%) |
Jun 16, 2020 | 10.51 | 10.51 | 9.948 | 10.14 | 136,399 | -0.17(-1.64%) |
Jun 15, 2020 | 9.752 | 10.39 | 9.702 | 10.31 | 113,316 | +0.34(+3.37%) |
Jun 12, 2020 | 9.562 | 10.18 | 9.474 | 9.972 | 119,600 | +0.65(+6.99%) |
Jun 11, 2020 | 9.577 | 9.584 | 9.152 | 9.321 | 211,633 | -0.44(-4.50%) |
Jun 10, 2020 | 9.716 | 9.877 | 9.430 | 9.760 | 145,033 | +0.07(+0.76%) |
Jun 09, 2020 | 9.643 | 9.738 | 9.555 | 9.686 | 157,410 | +0.03(+0.30%) |
Jun 08, 2020 | 9.635 | 9.726 | 9.621 | 9.657 | 148,402 | +0.19(+2.01%) |
Jun 05, 2020 | 9.723 | 9.862 | 9.438 | 9.467 | 211,316 | +0.05(+0.54%) |
Jun 04, 2020 | 9.679 | 9.679 | 9.328 | 9.416 | 81,885 | -0.29(-2.94%) |
Jun 03, 2020 | 9.577 | 9.716 | 9.335 | 9.701 | 120,536 | +0.24(+2.55%) |
Jun 02, 2020 | 9.547 | 9.774 | 9.380 | 9.460 | 135,427 | -0.04(-0.46%) |
Jun 01, 2020 | 8.787 | 9.569 | 8.787 | 9.504 | 202,951 | +0.67(+7.53%) |
May 29, 2020 | 8.838 | 8.845 | 8.698 | 8.838 | 129,031 | +0.07(+0.75%) |
May 28, 2020 | 8.757 | 8.779 | 8.616 | 8.772 | 136,240 | +0.15(+1.78%) |
May 27, 2020 | 8.626 | 8.626 | 8.406 | 8.618 | 96,818 | +0.26(+3.06%) |
May 26, 2020 | 8.392 | 8.465 | 8.311 | 8.362 | 158,413 | +0.21(+2.60%) |
May 22, 2020 | 8.026 | 8.150 | 7.979 | 8.150 | 104,291 | +0.15(+1.92%) |
May 21, 2020 | 8.004 | 8.062 | 7.916 | 7.996 | 125,798 | -0.01(-0.18%) |
May 20, 2020 | 8.099 | 8.099 | 7.978 | 8.011 | 178,689 | +0.08(+1.01%) |
May 19, 2020 | 7.974 | 8.017 | 7.901 | 7.931 | 112,749 | -0.07(-0.82%) |
May 18, 2020 | 7.792 | 8.062 | 7.792 | 7.996 | 149,203 | +0.41(+5.40%) |
May 15, 2020 | 7.433 | 7.587 | 7.426 | 7.587 | 117,686 | -0.01(-0.10%) |
May 14, 2020 | 7.696 | 7.784 | 7.528 | 7.594 | 268,253 | -0.32(-4.05%) |
May 13, 2020 | 8.304 | 8.370 | 7.745 | 7.914 | 214,812 | -0.39(-4.69%) |
May 12, 2020 | 8.735 | 8.735 | 8.273 | 8.304 | 226,130 | -0.30(-3.49%) |
May 11, 2020 | 8.676 | 8.749 | 8.513 | 8.604 | 134,889 | -0.22(-2.47%) |
May 08, 2020 | 8.400 | 8.878 | 8.320 | 8.822 | 196,240 | +0.52(+6.21%) |
May 07, 2020 | 8.197 | 8.357 | 8.197 | 8.306 | 84,681 | +0.27(+3.35%) |
May 06, 2020 | 8.197 | 8.197 | 8.022 | 8.037 | 124,995 | -0.15(-1.86%) |
May 05, 2020 | 8.189 | 8.262 | 8.153 | 8.189 | 126,614 | +0.11(+1.35%) |
May 04, 2020 | 8.015 | 8.204 | 7.921 | 8.080 | 240,140 | -0.05(-0.63%) |
May 01, 2020 | 8.269 | 8.269 | 7.993 | 8.131 | 297,938 | -0.19(-2.27%) |
Apr 30, 2020 | 8.400 | 8.400 | 8.175 | 8.320 | 177,813 | -0.04(-0.43%) |
Apr 29, 2020 | 8.357 | 8.473 | 8.262 | 8.357 | 393,457 | +0.18(+2.22%) |
Apr 28, 2020 | 8.248 | 8.429 | 8.160 | 8.175 | 198,308 | +0.05(+0.63%) |
Apr 27, 2020 | 7.957 | 8.211 | 7.957 | 8.124 | 112,663 | +0.17(+2.10%) |
Apr 24, 2020 | 8.015 | 8.044 | 7.856 | 7.957 | 84,083 | +0.00(+0.00%) |
Apr 23, 2020 | 8.095 | 8.095 | 7.870 | 7.957 | 114,194 | +0.04(+0.46%) |
Apr 22, 2020 | 7.913 | 8.044 | 7.836 | 7.921 | 113,161 | +0.16(+2.06%) |
Apr 21, 2020 | 7.674 | 7.804 | 7.601 | 7.761 | 134,637 | -0.12(-1.48%) |
Apr 20, 2020 | 8.124 | 8.182 | 7.877 | 7.877 | 169,732 | -0.27(-3.30%) |
Apr 17, 2020 | 8.102 | 8.211 | 8.022 | 8.146 | 168,716 | +0.17(+2.19%) |
Apr 16, 2020 | 8.131 | 8.131 | 7.884 | 7.971 | 138,561 | -0.05(-0.63%) |
Apr 15, 2020 | 8.044 | 8.102 | 7.739 | 8.022 | 189,587 | -0.28(-3.33%) |
Apr 14, 2020 | 8.088 | 8.376 | 8.088 | 8.298 | 193,659 | +0.33(+4.10%) |
Apr 13, 2020 | 8.231 | 8.296 | 7.943 | 7.971 | 275,640 | -0.38(-4.58%) |
Apr 09, 2020 | 8.202 | 8.635 | 8.152 | 8.354 | 229,276 | +0.38(+4.70%) |
Apr 08, 2020 | 7.596 | 8.094 | 7.445 | 7.979 | 274,846 | +0.38(+5.03%) |
Apr 07, 2020 | 7.503 | 7.892 | 7.388 | 7.596 | 298,532 | +0.33(+4.57%) |
Apr 06, 2020 | 6.911 | 7.488 | 6.911 | 7.264 | 313,302 | +0.55(+8.16%) |
Apr 03, 2020 | 7.026 | 7.026 | 6.550 | 6.716 | 234,266 | -0.31(-4.41%) |
Apr 02, 2020 | 6.644 | 7.034 | 6.644 | 7.026 | 271,441 | +0.19(+2.74%) |
Apr 01, 2020 | 6.940 | 7.091 | 6.716 | 6.839 | 254,422 | -0.45(-6.23%) |
Mar 31, 2020 | 7.495 | 7.582 | 7.178 | 7.293 | 223,356 | -0.20(-2.69%) |
Mar 30, 2020 | 7.539 | 7.697 | 7.099 | 7.495 | 269,329 | -0.20(-2.62%) |
Mar 27, 2020 | 7.748 | 7.914 | 7.185 | 7.697 | 220,682 | -0.32(-4.05%) |
Mar 26, 2020 | 6.810 | 8.173 | 6.540 | 8.022 | 489,998 | +1.33(+19.96%) |
Mar 25, 2020 | 6.024 | 7.474 | 6.016 | 6.687 | 415,808 | +0.52(+8.42%) |
Mar 24, 2020 | 5.649 | 6.579 | 5.649 | 6.168 | 184,469 | +0.66(+11.91%) |
Mar 23, 2020 | 5.966 | 6.053 | 5.230 | 5.511 | 540,126 | -0.59(-9.69%) |
Mar 20, 2020 | 6.399 | 6.679 | 5.814 | 6.103 | 277,516 | -0.30(-4.62%) |
Mar 19, 2020 | 5.331 | 6.940 | 5.108 | 6.399 | 273,863 | +0.73(+12.85%) |
Mar 18, 2020 | 7.625 | 7.629 | 5.057 | 5.670 | 397,467 | -2.32(-29.00%) |
Mar 17, 2020 | 7.827 | 8.130 | 7.264 | 7.986 | 301,301 | +0.11(+1.37%) |
Mar 16, 2020 | 7.613 | 8.164 | 7.584 | 7.878 | 194,110 | -0.77(-8.94%) |
Mar 13, 2020 | 7.820 | 8.658 | 7.820 | 8.651 | 317,250 | +1.07(+14.07%) |
Mar 12, 2020 | 7.527 | 7.999 | 6.997 | 7.584 | 436,553 | -1.15(-13.13%) |
Mar 11, 2020 | 9.360 | 9.360 | 8.637 | 8.730 | 204,810 | -0.72(-7.65%) |
Mar 10, 2020 | 9.525 | 9.639 | 9.281 | 9.453 | 187,172 | +0.04(+0.46%) |
Mar 09, 2020 | 9.639 | 9.639 | 9.310 | 9.410 | 211,037 | -0.59(-5.87%) |
Mar 06, 2020 | 9.904 | 9.998 | 9.690 | 9.998 | 186,971 | -0.06(-0.57%) |
Mar 05, 2020 | 10.08 | 10.13 | 10.03 | 10.05 | 67,102 | -0.19(-1.82%) |
Mar 04, 2020 | 10.08 | 10.24 | 10.06 | 10.24 | 87,940 | +0.35(+3.55%) |
Mar 03, 2020 | 10.04 | 10.16 | 9.833 | 9.890 | 143,814 | -0.15(-1.50%) |
Mar 02, 2020 | 9.382 | 10.08 | 9.382 | 10.04 | 279,151 | +0.65(+6.94%) |
Feb 28, 2020 | 9.525 | 9.536 | 9.131 | 9.389 | 412,341 | -0.35(-3.60%) |
Feb 27, 2020 | 10.17 | 10.17 | 9.618 | 9.740 | 441,207 | -0.62(-5.95%) |
Feb 26, 2020 | 10.40 | 10.56 | 10.33 | 10.36 | 152,446 | -0.05(-0.48%) |
Feb 25, 2020 | 10.74 | 10.76 | 10.39 | 10.41 | 198,763 | -0.27(-2.55%) |
Feb 24, 2020 | 10.71 | 10.81 | 10.64 | 10.68 | 139,139 | -0.14(-1.32%) |
Feb 21, 2020 | 10.86 | 10.90 | 10.82 | 10.82 | 106,960 | -0.04(-0.33%) |
Feb 20, 2020 | 10.69 | 10.89 | 10.65 | 10.86 | 142,021 | +0.11(+1.07%) |
Feb 19, 2020 | 10.86 | 10.90 | 10.72 | 10.74 | 175,786 | -0.18(-1.64%) |
Feb 18, 2020 | 11.04 | 11.15 | 10.86 | 10.92 | 212,500 | -0.11(-1.02%) |
Feb 14, 2020 | 11.06 | 11.12 | 11.01 | 11.03 | 75,263 | -0.02(-0.15%) |
Feb 13, 2020 | 11.07 | 11.11 | 11.04 | 11.05 | 48,169 | -0.06(-0.58%) |
Feb 12, 2020 | 11.09 | 11.14 | 11.07 | 11.11 | 94,231 | -0.02(-0.19%) |
Feb 11, 2020 | 11.14 | 11.17 | 11.08 | 11.14 | 60,093 | +0.03(+0.26%) |
Feb 10, 2020 | 11.06 | 11.11 | 11.06 | 11.11 | 68,508 | +0.06(+0.52%) |
Feb 07, 2020 | 10.95 | 11.10 | 10.92 | 11.05 | 77,897 | +0.16(+1.44%) |
Feb 06, 2020 | 10.90 | 10.92 | 10.87 | 10.89 | 44,291 | -0.04(-0.33%) |
Feb 05, 2020 | 10.91 | 10.96 | 10.86 | 10.93 | 93,186 | +0.05(+0.46%) |
Feb 04, 2020 | 10.96 | 10.99 | 10.85 | 10.88 | 110,990 | -0.09(-0.78%) |
Feb 03, 2020 | 10.93 | 11.04 | 10.90 | 10.96 | 141,201 | +0.00(+0.00%) |
Jan 31, 2020 | 10.77 | 10.97 | 10.76 | 10.96 | 131,091 | +0.22(+2.06%) |
Jan 30, 2020 | 10.77 | 10.82 | 10.69 | 10.74 | 85,917 | -0.08(-0.72%) |
Jan 29, 2020 | 10.99 | 11.00 | 10.81 | 10.82 | 67,576 | -0.13(-1.17%) |
Jan 28, 2020 | 10.76 | 10.98 | 10.71 | 10.95 | 159,239 | +0.21(+1.92%) |
Jan 27, 2020 | 10.57 | 10.75 | 10.54 | 10.74 | 149,380 | +0.10(+0.94%) |
Jan 24, 2020 | 10.59 | 10.66 | 10.58 | 10.64 | 99,371 | +0.07(+0.67%) |
Jan 23, 2020 | 10.47 | 10.57 | 10.44 | 10.57 | 67,290 | +0.12(+1.16%) |
Jan 22, 2020 | 10.43 | 10.51 | 10.39 | 10.45 | 120,403 | +0.04(+0.34%) |
Jan 21, 2020 | 10.37 | 10.44 | 10.35 | 10.42 | 152,480 | +0.02(+0.20%) |
Jan 17, 2020 | 10.33 | 10.42 | 10.33 | 10.40 | 132,635 | +0.02(+0.21%) |
Jan 16, 2020 | 10.56 | 10.56 | 10.33 | 10.37 | 171,751 | -0.18(-1.69%) |
Jan 15, 2020 | 10.48 | 10.67 | 10.41 | 10.55 | 132,673 | +0.06(+0.61%) |
Jan 14, 2020 | 10.49 | 10.53 | 10.35 | 10.49 | 94,759 | +0.00(+0.00%) |
Jan 13, 2020 | 10.58 | 10.61 | 10.40 | 10.49 | 216,703 | -0.05(-0.47%) |
Jan 10, 2020 | 10.63 | 10.65 | 10.37 | 10.54 | 132,650 | -0.08(-0.73%) |
Jan 09, 2020 | 10.59 | 10.63 | 10.53 | 10.62 | 100,861 | +0.05(+0.47%) |
Jan 08, 2020 | 10.38 | 10.59 | 10.32 | 10.57 | 105,103 | +0.18(+1.77%) |
Jan 07, 2020 | 10.44 | 10.44 | 10.26 | 10.38 | 116,347 | -0.03(-0.27%) |
Jan 06, 2020 | 10.35 | 10.49 | 10.35 | 10.41 | 157,088 | +0.06(+0.62%) |
Jan 03, 2020 | 10.20 | 10.35 | 10.20 | 10.35 | 104,003 | +0.12(+1.18%) |
Jan 02, 2020 | 10.24 | 10.28 | 10.19 | 10.23 | 98,680 | -0.04(-0.34%) |
Dec 31, 2019 | 10.18 | 10.26 | 10.18 | 10.26 | 98,782 | +0.07(+0.69%) |
Dec 30, 2019 | 10.14 | 10.25 | 10.13 | 10.19 | 99,739 | +0.01(+0.14%) |
Dec 27, 2019 | 10.17 | 10.27 | 10.13 | 10.18 | 94,972 | -0.01(-0.14%) |
Dec 26, 2019 | 10.30 | 10.30 | 10.14 | 10.19 | 90,791 | -0.11(-1.10%) |
Dec 24, 2019 | 10.25 | 10.32 | 10.18 | 10.30 | 56,729 | +0.04(+0.34%) |
Dec 23, 2019 | 10.28 | 10.34 | 10.25 | 10.27 | 87,885 | +0.03(+0.28%) |
Dec 20, 2019 | 10.18 | 10.33 | 10.18 | 10.24 | 94,266 | +0.09(+0.91%) |
Dec 19, 2019 | 10.10 | 10.19 | 10.09 | 10.15 | 147,602 | +0.06(+0.56%) |
Dec 18, 2019 | 9.985 | 10.13 | 9.970 | 10.09 | 91,925 | +0.11(+1.14%) |
Dec 17, 2019 | 9.928 | 10.08 | 9.928 | 9.977 | 122,218 | +0.03(+0.28%) |
Dec 16, 2019 | 10.01 | 10.03 | 9.893 | 9.949 | 245,936 | -0.06(-0.63%) |
Dec 13, 2019 | 10.24 | 10.28 | 10.00 | 10.01 | 124,181 | -0.18(-1.80%) |
Dec 12, 2019 | 10.19 | 10.29 | 10.16 | 10.20 | 106,499 | -0.02(-0.21%) |
Dec 11, 2019 | 10.33 | 10.35 | 10.15 | 10.22 | 127,438 | -0.13(-1.29%) |
Dec 10, 2019 | 10.44 | 10.51 | 10.32 | 10.35 | 152,801 | -0.09(-0.88%) |
Dec 09, 2019 | 10.52 | 10.52 | 10.43 | 10.44 | 79,034 | -0.04(-0.34%) |
Dec 06, 2019 | 10.58 | 10.59 | 10.45 | 10.48 | 82,598 | -0.05(-0.50%) |
Dec 05, 2019 | 10.53 | 10.55 | 10.46 | 10.53 | 70,102 | -0.05(-0.43%) |
Dec 04, 2019 | 10.61 | 10.71 | 10.57 | 10.58 | 153,162 | -0.07(-0.62%) |
Dec 03, 2019 | 10.67 | 10.69 | 10.57 | 10.64 | 146,246 | -0.12(-1.09%) |
Dec 02, 2019 | 11.01 | 11.02 | 10.67 | 10.76 | 128,438 | -0.32(-2.86%) |
Nov 29, 2019 | 10.88 | 11.08 | 10.86 | 11.08 | 33,777 | +0.23(+2.08%) |
Nov 27, 2019 | 10.76 | 10.94 | 10.68 | 10.85 | 80,327 | +0.11(+0.98%) |
Nov 26, 2019 | 10.59 | 10.82 | 10.59 | 10.75 | 83,543 | +0.18(+1.67%) |
Nov 25, 2019 | 10.55 | 10.63 | 10.52 | 10.57 | 74,287 | +0.04(+0.40%) |
Nov 22, 2019 | 10.44 | 10.55 | 10.41 | 10.53 | 74,225 | +0.11(+1.08%) |
Nov 21, 2019 | 10.53 | 10.56 | 10.41 | 10.41 | 67,543 | -0.15(-1.40%) |
Nov 20, 2019 | 10.59 | 10.63 | 10.56 | 10.56 | 46,136 | -0.03(-0.27%) |
Nov 19, 2019 | 10.69 | 10.69 | 10.56 | 10.59 | 71,381 | -0.03(-0.27%) |
Nov 18, 2019 | 10.57 | 10.63 | 10.57 | 10.62 | 79,450 | +0.02(+0.20%) |
Nov 15, 2019 | 10.58 | 10.61 | 10.57 | 10.60 | 87,423 | -0.01(-0.07%) |
Nov 14, 2019 | 10.63 | 10.65 | 10.58 | 10.60 | 91,830 | -0.03(-0.27%) |
Nov 13, 2019 | 10.57 | 10.63 | 10.53 | 10.63 | 69,831 | +0.06(+0.60%) |
Nov 12, 2019 | 10.59 | 10.67 | 10.53 | 10.57 | 80,843 | -0.04(-0.40%) |
Nov 11, 2019 | 10.58 | 10.64 | 10.55 | 10.61 | 102,191 | +0.01(+0.13%) |
Nov 08, 2019 | 10.45 | 10.66 | 10.45 | 10.60 | 87,745 | +0.13(+1.27%) |
Nov 07, 2019 | 10.69 | 10.69 | 10.44 | 10.46 | 194,675 | -0.22(-2.03%) |
Nov 06, 2019 | 10.82 | 10.91 | 10.65 | 10.68 | 254,097 | -0.15(-1.36%) |
Nov 05, 2019 | 11.09 | 11.09 | 10.75 | 10.83 | 172,259 | -0.24(-2.15%) |
Nov 04, 2019 | 10.96 | 11.10 | 10.86 | 11.07 | 171,345 | +0.13(+1.15%) |
Nov 01, 2019 | 10.97 | 11.02 | 10.86 | 10.94 | 124,413 | +0.03(+0.26%) |
Oct 31, 2019 | 10.86 | 10.97 | 10.80 | 10.91 | 195,687 | +0.13(+1.23%) |
Oct 30, 2019 | 10.72 | 10.79 | 10.59 | 10.78 | 117,059 | +0.10(+0.92%) |
Oct 29, 2019 | 10.55 | 10.79 | 10.55 | 10.68 | 152,978 | +0.11(+1.06%) |
Oct 28, 2019 | 10.58 | 10.61 | 10.51 | 10.57 | 142,804 | +0.00(+0.00%) |
Oct 25, 2019 | 10.60 | 10.67 | 10.55 | 10.57 | 196,892 | -0.03(-0.26%) |
Oct 24, 2019 | 10.56 | 10.67 | 10.54 | 10.60 | 304,751 | +0.28(+2.72%) |
Oct 23, 2019 | 10.40 | 10.42 | 10.25 | 10.32 | 80,823 | -0.12(-1.14%) |
Oct 22, 2019 | 10.55 | 10.56 | 10.38 | 10.44 | 76,825 | -0.08(-0.73%) |
Oct 21, 2019 | 10.40 | 10.54 | 10.33 | 10.51 | 101,877 | +0.20(+1.90%) |
Oct 18, 2019 | 10.30 | 10.32 | 10.23 | 10.32 | 65,202 | +0.03(+0.27%) |
Oct 17, 2019 | 10.16 | 10.33 | 10.16 | 10.29 | 133,230 | +0.16(+1.59%) |
Oct 16, 2019 | 10.13 | 10.13 | 10.01 | 10.13 | 96,976 | +0.04(+0.35%) |
Oct 15, 2019 | 10.18 | 10.21 | 10.05 | 10.09 | 66,619 | -0.05(-0.48%) |
Oct 14, 2019 | 10.17 | 10.21 | 10.11 | 10.14 | 85,555 | +0.01(+0.07%) |
Oct 11, 2019 | 10.18 | 10.23 | 10.13 | 10.13 | 67,141 | -0.01(-0.07%) |
Oct 10, 2019 | 10.12 | 10.23 | 10.12 | 10.14 | 75,844 | -0.01(-0.07%) |
Oct 09, 2019 | 10.19 | 10.26 | 10.14 | 10.15 | 79,551 | -0.01(-0.14%) |
Oct 08, 2019 | 10.23 | 10.25 | 10.16 | 10.16 | 60,907 | -0.08(-0.75%) |
Oct 07, 2019 | 10.26 | 10.28 | 10.22 | 10.24 | 47,968 | -0.03(-0.27%) |
Oct 04, 2019 | 10.20 | 10.37 | 10.20 | 10.27 | 84,357 | +0.10(+1.03%) |
Oct 03, 2019 | 10.08 | 10.19 | 10.03 | 10.16 | 90,470 | +0.09(+0.90%) |
Oct 02, 2019 | 10.18 | 10.23 | 9.877 | 10.07 | 180,491 | -0.18(-1.77%) |