Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 8.157 | 8.171 | 8.035 | 8.101 | 396,760 | -0.05(-0.60%) |
Oct 29, 2020 | 8.128 | 8.186 | 8.049 | 8.150 | 152,631 | +0.02(+0.27%) |
Oct 28, 2020 | 8.301 | 8.312 | 8.125 | 8.128 | 1,054,572 | -0.26(-3.09%) |
Oct 27, 2020 | 8.395 | 8.438 | 8.380 | 8.388 | 100,680 | +0.03(+0.34%) |
Oct 26, 2020 | 8.416 | 8.452 | 8.337 | 8.359 | 256,481 | -0.14(-1.69%) |
Oct 23, 2020 | 8.438 | 8.517 | 8.438 | 8.503 | 91,314 | +0.06(+0.77%) |
Oct 22, 2020 | 8.460 | 8.460 | 8.380 | 8.438 | 93,127 | +0.02(+0.26%) |
Oct 21, 2020 | 8.416 | 8.460 | 8.402 | 8.416 | 179,209 | -0.02(-0.26%) |
Oct 20, 2020 | 8.438 | 8.488 | 8.424 | 8.438 | 112,784 | +0.02(+0.24%) |
Oct 19, 2020 | 8.604 | 8.604 | 8.409 | 8.418 | 174,598 | -0.12(-1.41%) |
Oct 16, 2020 | 8.575 | 8.608 | 8.539 | 8.539 | 98,253 | -0.04(-0.50%) |
Oct 15, 2020 | 8.575 | 8.609 | 8.553 | 8.582 | 122,278 | -0.02(-0.25%) |
Oct 14, 2020 | 8.568 | 8.669 | 8.568 | 8.604 | 107,031 | +0.03(+0.34%) |
Oct 13, 2020 | 8.604 | 8.647 | 8.568 | 8.575 | 275,197 | -0.06(-0.71%) |
Oct 12, 2020 | 8.777 | 8.777 | 8.619 | 8.636 | 126,054 | -0.11(-1.28%) |
Oct 09, 2020 | 8.806 | 8.820 | 8.726 | 8.748 | 108,522 | -0.03(-0.33%) |
Oct 08, 2020 | 8.705 | 8.791 | 8.705 | 8.777 | 224,382 | +0.07(+0.83%) |
Oct 07, 2020 | 8.784 | 8.784 | 8.654 | 8.705 | 245,227 | +0.06(+0.67%) |
Oct 06, 2020 | 8.712 | 8.770 | 8.647 | 8.647 | 90,151 | -0.06(-0.74%) |
Oct 05, 2020 | 8.726 | 8.820 | 8.712 | 8.712 | 164,556 | -0.01(-0.17%) |
Oct 02, 2020 | 8.510 | 8.755 | 8.510 | 8.726 | 116,988 | +0.06(+0.67%) |
Oct 01, 2020 | 8.647 | 8.697 | 8.520 | 8.669 | 150,694 | +0.17(+2.04%) |
Sep 30, 2020 | 8.516 | 8.628 | 8.495 | 8.495 | 227,680 | +0.01(+0.16%) |
Sep 29, 2020 | 8.663 | 8.663 | 8.482 | 8.482 | 114,104 | -0.14(-1.66%) |
Sep 28, 2020 | 8.495 | 8.705 | 8.495 | 8.625 | 118,556 | +0.19(+2.24%) |
Sep 25, 2020 | 8.146 | 8.440 | 8.146 | 8.436 | 189,068 | +0.22(+2.68%) |
Sep 24, 2020 | 8.251 | 8.335 | 8.181 | 8.216 | 171,765 | -0.05(-0.59%) |
Sep 23, 2020 | 8.482 | 8.530 | 8.265 | 8.265 | 109,963 | -0.20(-2.39%) |
Sep 22, 2020 | 8.523 | 8.558 | 8.450 | 8.468 | 156,452 | +0.02(+0.25%) |
Sep 21, 2020 | 8.461 | 8.551 | 8.426 | 8.447 | 190,039 | -0.08(-0.98%) |
Sep 18, 2020 | 8.600 | 8.607 | 8.530 | 8.530 | 47,910 | -0.04(-0.49%) |
Sep 17, 2020 | 8.600 | 8.621 | 8.544 | 8.572 | 85,282 | -0.07(-0.81%) |
Sep 16, 2020 | 8.663 | 8.719 | 8.628 | 8.642 | 127,993 | +0.03(+0.41%) |
Sep 15, 2020 | 8.663 | 8.733 | 8.607 | 8.607 | 93,777 | -0.01(-0.16%) |
Sep 14, 2020 | 8.635 | 8.698 | 8.572 | 8.621 | 87,281 | +0.07(+0.81%) |
Sep 11, 2020 | 8.488 | 8.586 | 8.488 | 8.552 | 61,354 | +0.04(+0.50%) |
Sep 10, 2020 | 8.537 | 8.574 | 8.476 | 8.509 | 84,235 | +0.02(+0.25%) |
Sep 09, 2020 | 8.551 | 8.551 | 8.429 | 8.488 | 141,870 | +0.01(+0.16%) |
Sep 08, 2020 | 8.391 | 8.520 | 8.300 | 8.475 | 269,635 | +0.08(+0.99%) |
Sep 04, 2020 | 8.530 | 8.530 | 8.237 | 8.391 | 137,582 | -0.01(-0.16%) |
Sep 03, 2020 | 8.544 | 8.593 | 8.391 | 8.405 | 184,001 | -0.16(-1.88%) |
Sep 02, 2020 | 8.544 | 8.586 | 8.479 | 8.565 | 108,615 | +0.02(+0.25%) |
Sep 01, 2020 | 8.488 | 8.558 | 8.488 | 8.544 | 78,796 | +0.01(+0.08%) |
Aug 31, 2020 | 8.663 | 8.663 | 8.495 | 8.537 | 70,581 | -0.09(-1.05%) |
Aug 28, 2020 | 8.558 | 8.628 | 8.488 | 8.628 | 159,893 | +0.16(+1.90%) |
Aug 27, 2020 | 8.426 | 8.482 | 8.426 | 8.468 | 54,089 | +0.07(+0.83%) |
Aug 26, 2020 | 8.537 | 8.537 | 8.398 | 8.398 | 97,517 | -0.13(-1.48%) |
Aug 25, 2020 | 8.614 | 8.621 | 8.482 | 8.523 | 78,713 | -0.06(-0.73%) |
Aug 24, 2020 | 8.475 | 8.586 | 8.447 | 8.586 | 106,195 | +0.17(+2.08%) |
Aug 21, 2020 | 8.426 | 8.433 | 8.356 | 8.412 | 70,078 | -0.01(-0.17%) |
Aug 20, 2020 | 8.433 | 8.495 | 8.398 | 8.426 | 63,448 | -0.01(-0.08%) |
Aug 19, 2020 | 8.440 | 8.482 | 8.426 | 8.433 | 83,672 | -0.04(-0.50%) |
Aug 18, 2020 | 8.642 | 8.642 | 8.454 | 8.475 | 138,459 | -0.12(-1.38%) |
Aug 17, 2020 | 8.691 | 8.698 | 8.524 | 8.593 | 133,372 | -0.03(-0.41%) |
Aug 14, 2020 | 8.621 | 8.684 | 8.600 | 8.628 | 148,451 | -0.05(-0.56%) |
Aug 13, 2020 | 8.698 | 8.810 | 8.677 | 8.677 | 114,453 | -0.02(-0.24%) |
Aug 12, 2020 | 8.761 | 8.845 | 8.691 | 8.698 | 98,856 | -0.03(-0.40%) |
Aug 11, 2020 | 8.929 | 8.985 | 8.698 | 8.733 | 232,056 | -0.08(-0.87%) |
Aug 10, 2020 | 8.642 | 8.866 | 8.642 | 8.810 | 274,449 | +0.18(+2.11%) |
Aug 07, 2020 | 8.447 | 8.628 | 8.447 | 8.628 | 78,945 | +0.15(+1.73%) |
Aug 06, 2020 | 8.447 | 8.547 | 8.447 | 8.482 | 109,250 | -0.01(-0.16%) |
Aug 05, 2020 | 8.384 | 8.495 | 8.384 | 8.495 | 120,491 | +0.14(+1.67%) |
Aug 04, 2020 | 8.209 | 8.370 | 8.209 | 8.356 | 53,624 | +0.06(+0.76%) |
Aug 03, 2020 | 8.118 | 8.300 | 8.111 | 8.293 | 454,441 | +0.13(+1.54%) |
Jul 31, 2020 | 8.104 | 8.167 | 8.055 | 8.167 | 46,480 | +0.01(+0.17%) |
Jul 30, 2020 | 8.041 | 8.160 | 8.028 | 8.153 | 65,215 | -0.01(-0.17%) |
Jul 29, 2020 | 8.069 | 8.167 | 8.018 | 8.167 | 78,043 | +0.06(+0.69%) |
Jul 28, 2020 | 8.034 | 8.111 | 8.013 | 8.111 | 75,149 | +0.08(+1.05%) |
Jul 27, 2020 | 8.146 | 8.146 | 8.013 | 8.027 | 90,522 | -0.09(-1.14%) |
Jul 24, 2020 | 8.167 | 8.230 | 8.104 | 8.120 | 98,252 | -0.16(-1.92%) |
Jul 23, 2020 | 8.293 | 8.342 | 8.188 | 8.279 | 185,230 | +0.01(+0.17%) |
Jul 22, 2020 | 8.181 | 8.279 | 8.146 | 8.265 | 115,605 | +0.10(+1.20%) |
Jul 21, 2020 | 8.069 | 8.188 | 8.069 | 8.167 | 55,095 | +0.08(+1.04%) |
Jul 20, 2020 | 8.069 | 8.104 | 8.013 | 8.083 | 164,795 | -0.03(-0.43%) |
Jul 17, 2020 | 8.146 | 8.174 | 8.076 | 8.118 | 71,365 | +0.02(+0.26%) |
Jul 16, 2020 | 8.048 | 8.188 | 8.048 | 8.097 | 76,615 | -0.02(-0.26%) |
Jul 15, 2020 | 7.971 | 8.174 | 7.971 | 8.118 | 118,030 | +0.15(+1.84%) |
Jul 14, 2020 | 7.852 | 7.971 | 7.824 | 7.971 | 66,319 | +0.13(+1.60%) |
Jul 13, 2020 | 7.873 | 8.025 | 7.845 | 7.845 | 140,933 | +0.00(+0.00%) |
Jul 10, 2020 | 7.684 | 7.894 | 7.665 | 7.845 | 103,115 | +0.13(+1.72%) |
Jul 09, 2020 | 7.922 | 7.992 | 7.712 | 7.712 | 183,569 | -0.24(-2.99%) |
Jul 08, 2020 | 8.076 | 8.076 | 7.901 | 7.950 | 188,094 | -0.04(-0.52%) |
Jul 07, 2020 | 8.111 | 8.111 | 7.916 | 7.992 | 144,357 | -0.10(-1.21%) |
Jul 06, 2020 | 8.230 | 8.293 | 8.013 | 8.090 | 571,447 | -0.03(-0.34%) |
Jul 02, 2020 | 8.237 | 8.335 | 8.118 | 8.118 | 97,251 | +0.01(+0.09%) |
Jul 01, 2020 | 8.223 | 8.263 | 8.111 | 8.111 | 135,520 | -0.12(-1.40%) |
Jun 30, 2020 | 8.125 | 8.278 | 8.098 | 8.226 | 188,024 | +0.10(+1.25%) |
Jun 29, 2020 | 8.145 | 8.145 | 7.962 | 8.125 | 262,935 | +0.11(+1.35%) |
Jun 26, 2020 | 8.105 | 8.105 | 7.942 | 8.017 | 191,558 | -0.09(-1.09%) |
Jun 25, 2020 | 7.956 | 8.145 | 7.956 | 8.105 | 95,841 | +0.11(+1.35%) |
Jun 24, 2020 | 8.125 | 8.159 | 7.868 | 7.996 | 172,529 | -0.21(-2.56%) |
Jun 23, 2020 | 8.267 | 8.328 | 8.159 | 8.206 | 110,776 | -0.05(-0.57%) |
Jun 22, 2020 | 8.335 | 8.335 | 8.152 | 8.254 | 210,235 | -0.08(-0.97%) |
Jun 19, 2020 | 8.403 | 8.504 | 8.247 | 8.335 | 115,939 | -0.02(-0.24%) |
Jun 18, 2020 | 8.375 | 8.463 | 8.315 | 8.355 | 106,043 | -0.04(-0.48%) |
Jun 17, 2020 | 8.565 | 8.626 | 8.396 | 8.396 | 73,839 | -0.18(-2.05%) |
Jun 16, 2020 | 8.761 | 8.829 | 8.572 | 8.572 | 229,969 | +0.04(+0.44%) |
Jun 15, 2020 | 8.294 | 8.592 | 8.152 | 8.535 | 132,359 | +0.06(+0.68%) |
Jun 12, 2020 | 8.463 | 8.548 | 8.198 | 8.477 | 92,013 | +0.37(+4.51%) |
Jun 11, 2020 | 8.240 | 8.355 | 8.023 | 8.111 | 286,817 | -0.52(-6.04%) |
Jun 10, 2020 | 8.985 | 8.985 | 8.497 | 8.633 | 231,691 | -0.33(-3.70%) |
Jun 09, 2020 | 9.080 | 9.080 | 8.813 | 8.965 | 269,598 | -0.14(-1.49%) |
Jun 08, 2020 | 8.768 | 9.100 | 8.768 | 9.100 | 216,084 | +0.47(+5.41%) |
Jun 05, 2020 | 8.917 | 8.917 | 8.362 | 8.633 | 265,109 | +0.01(+0.16%) |
Jun 04, 2020 | 8.558 | 8.619 | 8.477 | 8.619 | 116,847 | +0.03(+0.32%) |
Jun 03, 2020 | 8.396 | 8.660 | 8.396 | 8.592 | 510,948 | +0.21(+2.50%) |
Jun 02, 2020 | 8.396 | 8.396 | 8.260 | 8.382 | 224,161 | +0.07(+0.81%) |
Jun 01, 2020 | 8.159 | 8.409 | 8.125 | 8.315 | 179,486 | +0.17(+2.08%) |
May 29, 2020 | 8.125 | 8.260 | 8.024 | 8.145 | 124,505 | -0.05(-0.66%) |
May 28, 2020 | 8.538 | 8.538 | 8.152 | 8.199 | 302,948 | -0.20(-2.34%) |
May 27, 2020 | 8.497 | 8.497 | 8.199 | 8.396 | 218,737 | +0.12(+1.39%) |
May 26, 2020 | 8.193 | 8.355 | 8.193 | 8.281 | 213,490 | +0.33(+4.17%) |
May 22, 2020 | 7.908 | 7.969 | 7.854 | 7.949 | 84,332 | +0.06(+0.77%) |
May 21, 2020 | 7.746 | 7.895 | 7.746 | 7.888 | 445,517 | +0.16(+2.01%) |
May 20, 2020 | 7.962 | 7.962 | 7.665 | 7.732 | 173,336 | +0.10(+1.33%) |
May 19, 2020 | 7.529 | 7.709 | 7.499 | 7.631 | 197,698 | +0.13(+1.71%) |
May 18, 2020 | 7.428 | 7.604 | 7.353 | 7.502 | 183,998 | +0.22(+3.07%) |
May 15, 2020 | 7.109 | 7.317 | 7.109 | 7.279 | 163,939 | +0.12(+1.61%) |
May 14, 2020 | 6.832 | 7.214 | 6.717 | 7.163 | 194,500 | +0.11(+1.54%) |
May 13, 2020 | 7.326 | 7.326 | 6.879 | 7.055 | 227,718 | -0.26(-3.61%) |
May 12, 2020 | 7.380 | 7.498 | 7.319 | 7.319 | 109,021 | -0.03(-0.37%) |
May 11, 2020 | 7.258 | 7.431 | 7.224 | 7.346 | 480,238 | -0.03(-0.37%) |
May 08, 2020 | 7.319 | 7.448 | 7.292 | 7.373 | 195,693 | +0.12(+1.59%) |
May 07, 2020 | 7.204 | 7.389 | 7.157 | 7.258 | 182,327 | +0.18(+2.58%) |
May 06, 2020 | 7.103 | 7.177 | 6.899 | 7.075 | 186,491 | +0.10(+1.46%) |
May 05, 2020 | 7.109 | 7.279 | 6.874 | 6.974 | 1,046,634 | +0.18(+2.59%) |
May 04, 2020 | 6.866 | 6.927 | 6.669 | 6.798 | 313,941 | -0.16(-2.33%) |
May 01, 2020 | 7.130 | 7.130 | 6.899 | 6.960 | 145,625 | -0.34(-4.64%) |
Apr 30, 2020 | 7.333 | 7.340 | 7.130 | 7.299 | 581,264 | -0.13(-1.73%) |
Apr 29, 2020 | 7.218 | 7.475 | 7.184 | 7.428 | 542,956 | +0.41(+5.84%) |
Apr 28, 2020 | 7.387 | 7.516 | 7.015 | 7.018 | 256,403 | -0.11(-1.57%) |
Apr 27, 2020 | 6.825 | 7.279 | 6.825 | 7.130 | 418,458 | +0.35(+5.19%) |
Apr 24, 2020 | 6.493 | 6.838 | 6.493 | 6.778 | 351,658 | +0.30(+4.71%) |
Apr 23, 2020 | 6.432 | 6.513 | 6.297 | 6.473 | 337,487 | +0.08(+1.24%) |
Apr 22, 2020 | 6.513 | 6.568 | 6.337 | 6.394 | 163,501 | -0.02(-0.29%) |
Apr 21, 2020 | 6.425 | 6.554 | 6.331 | 6.412 | 387,550 | -0.19(-2.87%) |
Apr 20, 2020 | 6.750 | 6.820 | 6.514 | 6.602 | 173,436 | -0.26(-3.85%) |
Apr 17, 2020 | 7.062 | 7.096 | 6.757 | 6.866 | 244,285 | +0.14(+2.01%) |
Apr 16, 2020 | 6.940 | 6.994 | 6.658 | 6.730 | 249,627 | -0.15(-2.17%) |
Apr 15, 2020 | 6.974 | 6.974 | 6.757 | 6.879 | 513,212 | -0.43(-5.93%) |
Apr 14, 2020 | 7.258 | 7.333 | 7.035 | 7.312 | 256,264 | +0.22(+3.15%) |
Apr 13, 2020 | 7.177 | 7.204 | 6.649 | 7.089 | 441,194 | -0.04(-0.57%) |
Apr 09, 2020 | 6.676 | 7.424 | 6.676 | 7.130 | 902,998 | +0.64(+9.86%) |
Apr 08, 2020 | 6.148 | 6.702 | 6.148 | 6.490 | 311,197 | +0.46(+7.70%) |
Apr 07, 2020 | 5.985 | 6.317 | 5.850 | 6.026 | 320,912 | +0.51(+9.20%) |
Apr 06, 2020 | 5.430 | 5.850 | 5.430 | 5.518 | 348,471 | +0.35(+6.68%) |
Apr 03, 2020 | 5.423 | 5.525 | 5.024 | 5.173 | 344,568 | -0.26(-4.73%) |
Apr 02, 2020 | 5.613 | 5.756 | 5.364 | 5.430 | 176,103 | -0.17(-3.03%) |
Apr 01, 2020 | 5.904 | 5.990 | 5.539 | 5.599 | 334,827 | -0.48(-7.84%) |
Mar 31, 2020 | 6.193 | 6.395 | 6.024 | 6.076 | 184,042 | -0.17(-2.71%) |
Mar 30, 2020 | 6.532 | 6.532 | 6.187 | 6.245 | 541,971 | -0.35(-5.24%) |
Mar 27, 2020 | 6.512 | 6.912 | 6.242 | 6.590 | 306,804 | -0.15(-2.22%) |
Mar 26, 2020 | 6.109 | 7.295 | 6.109 | 6.740 | 603,671 | +0.71(+11.77%) |
Mar 25, 2020 | 5.581 | 6.936 | 5.568 | 6.030 | 693,590 | +0.42(+7.55%) |
Mar 24, 2020 | 5.021 | 5.796 | 5.021 | 5.607 | 851,022 | +0.62(+12.48%) |
Mar 23, 2020 | 5.405 | 5.496 | 4.754 | 4.985 | 1,120,775 | -0.77(-13.41%) |
Mar 20, 2020 | 6.076 | 6.447 | 5.724 | 5.757 | 346,729 | -0.39(-6.36%) |
Mar 19, 2020 | 5.099 | 6.200 | 4.425 | 6.148 | 567,661 | +0.86(+16.26%) |
Mar 18, 2020 | 5.926 | 6.187 | 4.630 | 5.288 | 1,244,062 | -1.18(-18.23%) |
Mar 17, 2020 | 6.851 | 7.203 | 6.317 | 6.467 | 457,678 | -0.86(-11.73%) |
Mar 16, 2020 | 7.352 | 7.352 | 6.747 | 7.326 | 485,769 | -0.74(-9.13%) |
Mar 13, 2020 | 8.160 | 8.453 | 7.698 | 8.062 | 577,063 | +0.31(+4.03%) |
Mar 12, 2020 | 8.368 | 8.368 | 7.574 | 7.750 | 550,287 | -1.04(-11.85%) |
Mar 11, 2020 | 9.039 | 9.046 | 8.713 | 8.792 | 285,744 | -0.41(-4.46%) |
Mar 10, 2020 | 9.391 | 9.495 | 8.989 | 9.202 | 426,847 | +0.05(+0.57%) |
Mar 09, 2020 | 9.339 | 9.378 | 9.020 | 9.150 | 400,031 | -0.83(-8.35%) |
Mar 06, 2020 | 10.09 | 10.09 | 9.814 | 9.983 | 344,733 | -0.24(-2.36%) |
Mar 05, 2020 | 10.22 | 10.33 | 10.18 | 10.22 | 164,467 | -0.14(-1.32%) |
Mar 04, 2020 | 10.26 | 10.39 | 10.23 | 10.36 | 338,583 | +0.21(+2.12%) |
Mar 03, 2020 | 10.28 | 10.56 | 10.12 | 10.15 | 302,333 | -0.06(-0.57%) |
Mar 02, 2020 | 9.912 | 10.24 | 9.912 | 10.20 | 245,113 | +0.38(+3.84%) |
Feb 28, 2020 | 10.01 | 10.01 | 9.658 | 9.827 | 515,640 | -0.36(-3.58%) |
Feb 27, 2020 | 10.46 | 10.46 | 10.03 | 10.19 | 541,346 | -0.34(-3.21%) |
Feb 26, 2020 | 10.50 | 10.66 | 10.48 | 10.53 | 210,216 | +0.08(+0.75%) |
Feb 25, 2020 | 10.95 | 10.97 | 10.40 | 10.45 | 437,278 | -0.49(-4.52%) |
Feb 24, 2020 | 11.10 | 11.10 | 10.90 | 10.95 | 312,839 | -0.18(-1.58%) |
Feb 21, 2020 | 11.17 | 11.19 | 11.08 | 11.12 | 256,131 | -0.07(-0.64%) |
Feb 20, 2020 | 11.10 | 11.19 | 11.10 | 11.19 | 83,757 | +0.10(+0.94%) |
Feb 19, 2020 | 11.13 | 11.16 | 11.09 | 11.09 | 91,884 | -0.05(-0.47%) |
Feb 18, 2020 | 11.13 | 11.16 | 11.11 | 11.14 | 111,424 | +0.01(+0.06%) |
Feb 14, 2020 | 11.16 | 11.17 | 11.10 | 11.14 | 88,294 | -0.01(-0.12%) |
Feb 13, 2020 | 11.08 | 11.15 | 11.07 | 11.15 | 267,864 | +0.05(+0.47%) |
Feb 12, 2020 | 11.14 | 11.14 | 11.07 | 11.10 | 161,012 | -0.01(-0.12%) |
Feb 11, 2020 | 11.12 | 11.12 | 11.08 | 11.11 | 105,652 | +0.03(+0.24%) |
Feb 10, 2020 | 11.10 | 11.10 | 11.07 | 11.08 | 91,511 | -0.04(-0.35%) |
Feb 07, 2020 | 11.07 | 11.12 | 11.07 | 11.12 | 77,238 | +0.01(+0.12%) |
Feb 06, 2020 | 11.08 | 11.11 | 11.07 | 11.11 | 151,407 | +0.03(+0.24%) |
Feb 05, 2020 | 11.04 | 11.09 | 11.03 | 11.08 | 135,388 | +0.05(+0.47%) |
Feb 04, 2020 | 11.01 | 11.03 | 10.99 | 11.03 | 92,422 | +0.08(+0.71%) |
Feb 03, 2020 | 10.95 | 11.02 | 10.95 | 10.95 | 227,835 | +0.00(+0.00%) |
Jan 31, 2020 | 11.00 | 11.01 | 10.92 | 10.95 | 169,372 | -0.05(-0.41%) |
Jan 30, 2020 | 10.95 | 11.01 | 10.95 | 11.00 | 250,141 | +0.01(+0.06%) |
Jan 29, 2020 | 11.01 | 11.04 | 10.99 | 10.99 | 274,617 | -0.02(-0.18%) |
Jan 28, 2020 | 11.00 | 11.02 | 11.00 | 11.01 | 96,918 | +0.05(+0.41%) |
Jan 27, 2020 | 10.94 | 10.97 | 10.92 | 10.97 | 148,880 | -0.05(-0.41%) |
Jan 24, 2020 | 11.09 | 11.13 | 11.01 | 11.01 | 217,435 | -0.08(-0.70%) |
Jan 23, 2020 | 11.10 | 11.12 | 11.07 | 11.09 | 133,191 | -0.03(-0.23%) |
Jan 22, 2020 | 11.09 | 11.13 | 11.09 | 11.12 | 111,544 | +0.05(+0.41%) |
Jan 21, 2020 | 11.06 | 11.09 | 11.05 | 11.07 | 175,537 | -0.03(-0.23%) |
Jan 17, 2020 | 11.09 | 11.12 | 11.07 | 11.10 | 141,117 | +0.01(+0.12%) |
Jan 16, 2020 | 11.06 | 11.08 | 11.04 | 11.08 | 84,956 | +0.06(+0.53%) |
Jan 15, 2020 | 10.99 | 11.06 | 10.98 | 11.03 | 176,762 | +0.04(+0.38%) |
Jan 14, 2020 | 10.98 | 11.01 | 10.97 | 10.98 | 108,533 | +0.02(+0.16%) |
Jan 13, 2020 | 10.94 | 10.99 | 10.93 | 10.97 | 1,434,432 | +0.03(+0.24%) |
Jan 10, 2020 | 10.94 | 10.95 | 10.93 | 10.94 | 244,000 | -0.01(-0.06%) |
Jan 09, 2020 | 10.94 | 10.97 | 10.94 | 10.95 | 91,094 | +0.01(+0.12%) |
Jan 08, 2020 | 10.92 | 10.95 | 10.91 | 10.93 | 77,450 | +0.01(+0.06%) |
Jan 07, 2020 | 10.93 | 10.95 | 10.91 | 10.93 | 282,106 | -0.01(-0.06%) |
Jan 06, 2020 | 10.91 | 10.94 | 10.88 | 10.93 | 349,607 | +0.03(+0.24%) |
Jan 03, 2020 | 10.86 | 10.93 | 10.86 | 10.91 | 94,590 | -0.01(-0.12%) |
Jan 02, 2020 | 10.91 | 10.95 | 10.88 | 10.92 | 163,300 | +0.01(+0.12%) |
Dec 31, 2019 | 10.88 | 10.91 | 10.88 | 10.91 | 153,709 | +0.02(+0.18%) |
Dec 30, 2019 | 11.07 | 11.14 | 10.86 | 10.89 | 188,032 | -0.02(-0.20%) |
Dec 27, 2019 | 10.95 | 10.96 | 10.91 | 10.91 | 66,374 | -0.03(-0.29%) |
Dec 26, 2019 | 10.92 | 10.94 | 10.91 | 10.94 | 78,985 | +0.01(+0.06%) |
Dec 24, 2019 | 10.90 | 10.94 | 10.90 | 10.94 | 59,156 | +0.02(+0.17%) |
Dec 23, 2019 | 10.96 | 10.97 | 10.88 | 10.92 | 149,547 | -0.08(-0.74%) |
Dec 20, 2019 | 10.94 | 11.01 | 10.94 | 11.00 | 1,401,401 | +0.03(+0.29%) |
Dec 19, 2019 | 10.96 | 10.99 | 10.94 | 10.97 | 160,771 | +0.01(+0.06%) |
Dec 18, 2019 | 11.02 | 11.03 | 10.95 | 10.96 | 205,367 | -0.04(-0.35%) |
Dec 17, 2019 | 10.96 | 11.01 | 10.96 | 11.00 | 156,285 | +0.04(+0.41%) |
Dec 16, 2019 | 10.92 | 10.97 | 10.92 | 10.96 | 113,753 | +0.06(+0.58%) |
Dec 13, 2019 | 10.88 | 10.90 | 10.85 | 10.89 | 333,913 | +0.02(+0.18%) |
Dec 12, 2019 | 10.83 | 10.90 | 10.82 | 10.87 | 103,555 | +0.04(+0.35%) |
Dec 11, 2019 | 10.82 | 10.83 | 10.80 | 10.83 | 106,787 | +0.02(+0.21%) |
Dec 10, 2019 | 10.80 | 10.81 | 10.77 | 10.81 | 101,509 | +0.03(+0.27%) |
Dec 09, 2019 | 10.75 | 10.81 | 10.75 | 10.78 | 69,688 | +0.02(+0.18%) |
Dec 06, 2019 | 10.73 | 10.77 | 10.73 | 10.76 | 141,850 | +0.04(+0.42%) |
Dec 05, 2019 | 10.76 | 10.80 | 10.71 | 10.72 | 68,447 | +0.01(+0.06%) |
Dec 04, 2019 | 10.69 | 10.74 | 10.69 | 10.71 | 101,324 | +0.04(+0.42%) |
Dec 03, 2019 | 10.66 | 10.67 | 10.62 | 10.67 | 199,044 | -0.03(-0.30%) |
Dec 02, 2019 | 10.77 | 10.77 | 10.70 | 10.70 | 74,699 | -0.05(-0.48%) |
Nov 29, 2019 | 10.71 | 10.77 | 10.69 | 10.75 | 143,890 | +0.04(+0.36%) |
Nov 27, 2019 | 10.64 | 10.72 | 10.63 | 10.71 | 87,715 | +0.10(+0.96%) |
Nov 26, 2019 | 10.59 | 10.64 | 10.58 | 10.61 | 56,644 | +0.01(+0.06%) |
Nov 25, 2019 | 10.53 | 10.62 | 10.53 | 10.60 | 109,962 | +0.08(+0.79%) |
Nov 22, 2019 | 10.52 | 10.55 | 10.52 | 10.52 | 51,154 | -0.03(-0.24%) |
Nov 21, 2019 | 10.60 | 10.60 | 10.52 | 10.55 | 85,154 | -0.02(-0.18%) |
Nov 20, 2019 | 10.58 | 10.59 | 10.55 | 10.57 | 52,508 | -0.02(-0.18%) |
Nov 19, 2019 | 10.55 | 10.59 | 10.53 | 10.59 | 67,040 | +0.05(+0.48%) |
Nov 18, 2019 | 10.53 | 10.55 | 10.52 | 10.53 | 53,730 | -0.01(-0.12%) |
Nov 15, 2019 | 10.54 | 10.56 | 10.52 | 10.55 | 48,015 | +0.00(+0.00%) |
Nov 14, 2019 | 10.55 | 10.57 | 10.52 | 10.55 | 130,428 | +0.01(+0.08%) |
Nov 13, 2019 | 10.55 | 10.55 | 10.52 | 10.54 | 59,255 | -0.01(-0.14%) |
Nov 12, 2019 | 10.49 | 10.55 | 10.49 | 10.55 | 40,959 | +0.07(+0.64%) |
Nov 11, 2019 | 10.48 | 10.49 | 10.47 | 10.49 | 62,706 | +0.00(+0.03%) |
Nov 08, 2019 | 10.48 | 10.52 | 10.48 | 10.48 | 146,714 | +0.00(+0.00%) |
Nov 07, 2019 | 10.55 | 10.55 | 10.47 | 10.48 | 110,779 | -0.06(-0.60%) |
Nov 06, 2019 | 10.52 | 10.55 | 10.49 | 10.55 | 70,931 | +0.05(+0.49%) |
Nov 05, 2019 | 10.51 | 10.54 | 10.50 | 10.50 | 71,259 | -0.02(-0.18%) |
Nov 04, 2019 | 10.52 | 10.53 | 10.50 | 10.52 | 216,088 | +0.01(+0.12%) |