Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 9.622 | 9.685 | 9.414 | 9.497 | 194,360 | -0.19(-1.94%) |
Oct 29, 2020 | 9.497 | 9.768 | 9.456 | 9.685 | 278,266 | +0.21(+2.20%) |
Oct 28, 2020 | 9.810 | 9.830 | 9.476 | 9.476 | 517,816 | -0.35(-3.60%) |
Oct 27, 2020 | 9.935 | 9.997 | 9.789 | 9.830 | 113,535 | -0.06(-0.63%) |
Oct 26, 2020 | 9.997 | 10.04 | 9.851 | 9.893 | 114,028 | -0.17(-1.66%) |
Oct 23, 2020 | 10.16 | 10.16 | 10.01 | 10.06 | 145,818 | -0.04(-0.41%) |
Oct 22, 2020 | 9.976 | 10.11 | 9.976 | 10.10 | 120,002 | +0.15(+1.46%) |
Oct 21, 2020 | 10.02 | 10.11 | 9.935 | 9.955 | 138,413 | -0.06(-0.62%) |
Oct 20, 2020 | 10.02 | 10.06 | 9.914 | 10.02 | 82,382 | +0.04(+0.42%) |
Oct 19, 2020 | 10.14 | 10.16 | 9.935 | 9.976 | 151,895 | -0.15(-1.44%) |
Oct 16, 2020 | 10.18 | 10.27 | 10.12 | 10.12 | 111,248 | -0.08(-0.82%) |
Oct 15, 2020 | 10.21 | 10.26 | 10.18 | 10.21 | 125,304 | -0.04(-0.41%) |
Oct 14, 2020 | 10.27 | 10.33 | 10.23 | 10.25 | 208,336 | +0.12(+1.23%) |
Oct 13, 2020 | 10.06 | 10.16 | 9.997 | 10.12 | 121,024 | +0.04(+0.41%) |
Oct 12, 2020 | 10.27 | 10.27 | 9.955 | 10.08 | 211,276 | -0.15(-1.43%) |
Oct 09, 2020 | 10.25 | 10.26 | 10.16 | 10.23 | 73,653 | -0.04(-0.41%) |
Oct 08, 2020 | 10.10 | 10.27 | 10.04 | 10.27 | 130,650 | +0.21(+2.07%) |
Oct 07, 2020 | 10.12 | 10.17 | 10.03 | 10.06 | 113,749 | +0.02(+0.21%) |
Oct 06, 2020 | 10.14 | 10.18 | 10.04 | 10.04 | 82,648 | -0.10(-1.03%) |
Oct 05, 2020 | 10.23 | 10.27 | 10.08 | 10.14 | 84,441 | -0.04(-0.41%) |
Oct 02, 2020 | 10.16 | 10.23 | 10.10 | 10.18 | 86,761 | -0.08(-0.81%) |
Oct 01, 2020 | 10.12 | 10.28 | 9.997 | 10.27 | 219,642 | +0.19(+1.86%) |
Sep 30, 2020 | 10.16 | 10.32 | 10.06 | 10.08 | 202,401 | +0.00(+0.00%) |
Sep 29, 2020 | 10.08 | 10.12 | 9.955 | 10.08 | 96,083 | -0.06(-0.62%) |
Sep 28, 2020 | 9.976 | 10.23 | 9.935 | 10.14 | 128,955 | +0.27(+2.74%) |
Sep 25, 2020 | 9.830 | 9.914 | 9.830 | 9.872 | 86,809 | +0.02(+0.21%) |
Sep 24, 2020 | 9.914 | 9.935 | 9.768 | 9.851 | 101,930 | -0.04(-0.42%) |
Sep 23, 2020 | 10.06 | 10.18 | 9.893 | 9.893 | 172,955 | -0.12(-1.25%) |
Sep 22, 2020 | 10.10 | 10.24 | 9.997 | 10.02 | 133,206 | -0.10(-1.03%) |
Sep 21, 2020 | 10.23 | 10.31 | 10.06 | 10.12 | 164,167 | -0.10(-1.02%) |
Sep 18, 2020 | 10.14 | 10.31 | 9.987 | 10.23 | 384,303 | +0.04(+0.41%) |
Sep 17, 2020 | 10.21 | 10.33 | 10.16 | 10.18 | 130,168 | -0.10(-1.01%) |
Sep 16, 2020 | 10.31 | 10.33 | 10.23 | 10.29 | 318,447 | +0.00(+0.00%) |
Sep 15, 2020 | 10.50 | 10.52 | 10.23 | 10.29 | 194,901 | -0.12(-1.20%) |
Sep 14, 2020 | 10.31 | 10.52 | 10.25 | 10.41 | 291,672 | +0.28(+2.78%) |
Sep 11, 2020 | 10.09 | 10.19 | 10.09 | 10.13 | 162,552 | +0.10(+1.02%) |
Sep 10, 2020 | 10.13 | 10.18 | 10.000 | 10.03 | 268,961 | -0.06(-0.61%) |
Sep 09, 2020 | 10.13 | 10.21 | 10.09 | 10.09 | 147,871 | +0.00(+0.00%) |
Sep 08, 2020 | 10.09 | 10.19 | 10.03 | 10.09 | 171,074 | +0.06(+0.61%) |
Sep 04, 2020 | 10.21 | 10.23 | 10.01 | 10.03 | 308,133 | -0.12(-1.21%) |
Sep 03, 2020 | 10.19 | 10.23 | 10.08 | 10.15 | 200,329 | -0.02(-0.20%) |
Sep 02, 2020 | 10.19 | 10.22 | 10.05 | 10.17 | 274,097 | -0.02(-0.20%) |
Sep 01, 2020 | 10.21 | 10.25 | 10.11 | 10.19 | 268,718 | +0.00(+0.00%) |
Aug 31, 2020 | 10.21 | 10.25 | 10.15 | 10.19 | 141,750 | -0.02(-0.20%) |
Aug 28, 2020 | 10.19 | 10.28 | 10.11 | 10.21 | 189,137 | +0.06(+0.60%) |
Aug 27, 2020 | 10.25 | 10.30 | 10.11 | 10.15 | 186,711 | -0.12(-1.19%) |
Aug 26, 2020 | 10.36 | 10.44 | 10.23 | 10.28 | 125,521 | -0.04(-0.40%) |
Aug 25, 2020 | 10.42 | 10.42 | 10.23 | 10.32 | 97,509 | -0.08(-0.78%) |
Aug 24, 2020 | 10.36 | 10.42 | 10.30 | 10.40 | 191,597 | +0.14(+1.39%) |
Aug 21, 2020 | 10.17 | 10.30 | 10.17 | 10.25 | 145,041 | +0.10(+1.00%) |
Aug 20, 2020 | 10.05 | 10.28 | 10.05 | 10.15 | 85,205 | +0.02(+0.20%) |
Aug 19, 2020 | 10.19 | 10.28 | 10.05 | 10.13 | 205,430 | -0.06(-0.60%) |
Aug 18, 2020 | 10.25 | 10.28 | 10.13 | 10.19 | 324,494 | -0.04(-0.40%) |
Aug 17, 2020 | 10.28 | 10.42 | 10.07 | 10.23 | 257,130 | -0.02(-0.20%) |
Aug 14, 2020 | 10.25 | 10.36 | 10.19 | 10.25 | 620,631 | -0.08(-0.79%) |
Aug 13, 2020 | 10.25 | 10.36 | 10.25 | 10.34 | 187,717 | +0.06(+0.60%) |
Aug 12, 2020 | 10.58 | 10.60 | 10.18 | 10.28 | 625,547 | -0.24(-2.33%) |
Aug 11, 2020 | 10.54 | 10.65 | 10.42 | 10.52 | 531,445 | +0.02(+0.19%) |
Aug 10, 2020 | 10.11 | 10.62 | 10.11 | 10.50 | 691,033 | +0.71(+7.29%) |
Aug 07, 2020 | 9.582 | 9.990 | 9.562 | 9.786 | 668,946 | +0.18(+1.91%) |
Aug 06, 2020 | 9.337 | 9.643 | 9.337 | 9.602 | 336,060 | +0.20(+2.17%) |
Aug 05, 2020 | 9.337 | 9.480 | 9.297 | 9.399 | 214,220 | +0.04(+0.44%) |
Aug 04, 2020 | 9.317 | 9.378 | 9.235 | 9.358 | 141,002 | +0.02(+0.22%) |
Aug 03, 2020 | 9.276 | 9.358 | 9.235 | 9.337 | 183,189 | +0.10(+1.10%) |
Jul 31, 2020 | 9.297 | 9.337 | 9.215 | 9.235 | 100,650 | -0.06(-0.66%) |
Jul 30, 2020 | 9.052 | 9.348 | 9.011 | 9.297 | 139,915 | +0.02(+0.22%) |
Jul 29, 2020 | 9.256 | 9.276 | 9.195 | 9.276 | 112,741 | +0.04(+0.44%) |
Jul 28, 2020 | 9.276 | 9.276 | 9.174 | 9.235 | 103,672 | -0.04(-0.44%) |
Jul 27, 2020 | 9.276 | 9.337 | 9.152 | 9.276 | 167,467 | -0.04(-0.44%) |
Jul 24, 2020 | 9.174 | 9.337 | 9.154 | 9.317 | 242,847 | +0.00(+0.00%) |
Jul 23, 2020 | 9.256 | 9.378 | 9.215 | 9.317 | 120,218 | +0.10(+1.11%) |
Jul 22, 2020 | 8.950 | 9.256 | 8.950 | 9.215 | 161,556 | +0.16(+1.80%) |
Jul 21, 2020 | 9.052 | 9.093 | 8.950 | 9.052 | 162,899 | +0.00(+0.00%) |
Jul 20, 2020 | 9.052 | 9.113 | 9.011 | 9.052 | 133,342 | -0.02(-0.22%) |
Jul 17, 2020 | 9.052 | 9.113 | 8.970 | 9.072 | 135,133 | +0.02(+0.23%) |
Jul 16, 2020 | 8.970 | 9.093 | 8.909 | 9.052 | 143,602 | +0.02(+0.23%) |
Jul 15, 2020 | 8.970 | 9.093 | 8.889 | 9.032 | 300,148 | +0.08(+0.91%) |
Jul 14, 2020 | 8.848 | 8.950 | 8.767 | 8.950 | 200,873 | +0.18(+2.09%) |
Jul 13, 2020 | 8.909 | 8.970 | 8.756 | 8.767 | 147,872 | -0.14(-1.60%) |
Jul 10, 2020 | 8.828 | 8.930 | 8.746 | 8.909 | 152,889 | +0.08(+0.92%) |
Jul 09, 2020 | 8.970 | 8.970 | 8.777 | 8.828 | 178,232 | -0.14(-1.59%) |
Jul 08, 2020 | 8.930 | 8.970 | 8.848 | 8.970 | 231,199 | +0.06(+0.69%) |
Jul 07, 2020 | 8.970 | 9.021 | 8.909 | 8.909 | 244,192 | -0.08(-0.91%) |
Jul 06, 2020 | 8.970 | 9.072 | 8.970 | 8.991 | 203,032 | -0.02(-0.23%) |
Jul 02, 2020 | 9.134 | 9.174 | 9.001 | 9.011 | 133,906 | -0.04(-0.45%) |
Jul 01, 2020 | 9.154 | 9.195 | 8.991 | 9.052 | 233,123 | -0.06(-0.67%) |
Jun 30, 2020 | 9.134 | 9.215 | 9.023 | 9.113 | 163,220 | +0.08(+0.90%) |
Jun 29, 2020 | 8.909 | 9.164 | 8.889 | 9.032 | 252,603 | +0.12(+1.37%) |
Jun 26, 2020 | 9.113 | 9.154 | 8.838 | 8.909 | 211,798 | -0.20(-2.24%) |
Jun 25, 2020 | 8.970 | 9.174 | 8.940 | 9.113 | 54,671 | +0.13(+1.48%) |
Jun 24, 2020 | 9.154 | 9.154 | 8.889 | 8.981 | 348,431 | -0.21(-2.33%) |
Jun 23, 2020 | 9.256 | 9.317 | 9.032 | 9.195 | 195,426 | +0.00(+0.00%) |
Jun 22, 2020 | 9.317 | 9.317 | 9.134 | 9.195 | 143,687 | -0.18(-1.96%) |
Jun 19, 2020 | 9.419 | 9.460 | 9.093 | 9.378 | 307,103 | +0.37(+4.07%) |
Jun 18, 2020 | 9.093 | 9.113 | 8.950 | 9.011 | 205,439 | -0.06(-0.67%) |
Jun 17, 2020 | 9.235 | 9.262 | 8.889 | 9.072 | 153,163 | -0.12(-1.33%) |
Jun 16, 2020 | 9.256 | 9.460 | 9.093 | 9.195 | 156,666 | +0.10(+1.12%) |
Jun 15, 2020 | 9.113 | 9.174 | 8.889 | 9.093 | 142,935 | -0.10(-1.11%) |
Jun 12, 2020 | 9.134 | 9.317 | 8.828 | 9.195 | 270,266 | +0.30(+3.32%) |
Jun 11, 2020 | 9.079 | 9.138 | 8.839 | 8.899 | 513,925 | -0.38(-4.09%) |
Jun 10, 2020 | 9.438 | 9.438 | 9.079 | 9.278 | 686,927 | -0.18(-1.90%) |
Jun 09, 2020 | 9.577 | 9.577 | 9.338 | 9.458 | 158,350 | -0.14(-1.46%) |
Jun 08, 2020 | 9.378 | 9.777 | 9.298 | 9.597 | 290,023 | +0.30(+3.22%) |
Jun 05, 2020 | 9.198 | 9.398 | 9.158 | 9.298 | 318,999 | +0.24(+2.64%) |
Jun 04, 2020 | 8.939 | 9.119 | 8.919 | 9.059 | 190,328 | +0.06(+0.67%) |
Jun 03, 2020 | 8.979 | 9.099 | 8.839 | 8.999 | 274,361 | +0.06(+0.67%) |
Jun 02, 2020 | 9.178 | 9.178 | 8.879 | 8.939 | 207,808 | -0.20(-2.18%) |
Jun 01, 2020 | 8.979 | 9.198 | 8.959 | 9.138 | 366,808 | +0.10(+1.10%) |
May 29, 2020 | 9.019 | 9.129 | 8.899 | 9.039 | 271,788 | +0.06(+0.67%) |
May 28, 2020 | 9.138 | 9.138 | 8.919 | 8.979 | 200,600 | +0.00(+0.00%) |
May 27, 2020 | 8.959 | 9.019 | 8.739 | 8.979 | 421,800 | +0.18(+2.04%) |
May 26, 2020 | 8.839 | 8.999 | 8.749 | 8.799 | 262,882 | +0.08(+0.92%) |
May 22, 2020 | 8.700 | 8.779 | 8.640 | 8.719 | 102,089 | +0.08(+0.92%) |
May 21, 2020 | 8.560 | 8.749 | 8.540 | 8.640 | 124,203 | +0.02(+0.23%) |
May 20, 2020 | 8.600 | 8.680 | 8.420 | 8.620 | 307,373 | +0.16(+1.89%) |
May 19, 2020 | 8.660 | 8.779 | 8.410 | 8.460 | 369,977 | +0.02(+0.24%) |
May 18, 2020 | 8.221 | 8.490 | 8.221 | 8.440 | 372,309 | +0.34(+4.19%) |
May 15, 2020 | 7.921 | 8.161 | 7.842 | 8.101 | 176,965 | +0.12(+1.50%) |
May 14, 2020 | 7.921 | 8.054 | 7.622 | 7.981 | 248,488 | +0.04(+0.50%) |
May 13, 2020 | 8.201 | 8.281 | 7.702 | 7.941 | 389,391 | -0.26(-3.16%) |
May 12, 2020 | 8.480 | 8.480 | 8.031 | 8.201 | 386,368 | -0.32(-3.75%) |
May 11, 2020 | 8.480 | 8.650 | 8.380 | 8.520 | 318,358 | +0.00(+0.00%) |
May 08, 2020 | 8.161 | 8.540 | 8.021 | 8.520 | 425,950 | +0.46(+5.69%) |
May 07, 2020 | 8.141 | 8.480 | 7.941 | 8.061 | 590,336 | -0.26(-3.12%) |
May 06, 2020 | 8.221 | 8.400 | 8.061 | 8.320 | 416,245 | +0.10(+1.21%) |
May 05, 2020 | 8.141 | 8.500 | 8.061 | 8.221 | 715,561 | +0.10(+1.23%) |
May 04, 2020 | 7.981 | 8.161 | 7.802 | 8.121 | 478,699 | +0.06(+0.74%) |
May 01, 2020 | 8.041 | 8.061 | 7.762 | 8.061 | 410,714 | +0.06(+0.75%) |
Apr 30, 2020 | 8.021 | 8.061 | 7.702 | 8.001 | 359,474 | -0.02(-0.25%) |
Apr 29, 2020 | 8.001 | 8.324 | 8.001 | 8.021 | 247,168 | +0.14(+1.77%) |
Apr 28, 2020 | 8.121 | 8.263 | 7.822 | 7.881 | 332,581 | -0.16(-1.99%) |
Apr 27, 2020 | 7.742 | 8.211 | 7.742 | 8.041 | 489,850 | +0.40(+5.22%) |
Apr 24, 2020 | 7.383 | 7.802 | 7.383 | 7.642 | 250,839 | +0.30(+4.08%) |
Apr 23, 2020 | 7.223 | 7.403 | 7.123 | 7.343 | 359,262 | +0.02(+0.27%) |
Apr 22, 2020 | 7.562 | 7.562 | 7.183 | 7.323 | 302,379 | -0.18(-2.39%) |
Apr 21, 2020 | 7.363 | 7.582 | 7.283 | 7.502 | 309,725 | +0.14(+1.90%) |
Apr 20, 2020 | 7.582 | 7.702 | 7.263 | 7.363 | 772,369 | -0.42(-5.38%) |
Apr 17, 2020 | 7.782 | 8.001 | 7.383 | 7.782 | 377,586 | +0.14(+1.83%) |
Apr 16, 2020 | 7.482 | 7.802 | 7.462 | 7.642 | 266,433 | +0.16(+2.13%) |
Apr 15, 2020 | 7.562 | 7.682 | 7.283 | 7.482 | 290,800 | -0.14(-1.83%) |
Apr 14, 2020 | 7.702 | 7.941 | 7.462 | 7.622 | 402,180 | -0.06(-0.78%) |
Apr 13, 2020 | 7.343 | 7.722 | 7.083 | 7.682 | 1,438,365 | +0.10(+1.32%) |
Apr 09, 2020 | 7.303 | 8.281 | 7.303 | 7.582 | 1,633,485 | +0.48(+6.74%) |
Apr 08, 2020 | 7.023 | 7.363 | 6.764 | 7.103 | 541,747 | +0.34(+5.01%) |
Apr 07, 2020 | 6.784 | 7.263 | 6.684 | 6.764 | 535,172 | +0.24(+3.67%) |
Apr 06, 2020 | 6.305 | 6.644 | 6.225 | 6.525 | 477,447 | +0.36(+5.83%) |
Apr 03, 2020 | 6.485 | 6.526 | 5.976 | 6.165 | 483,334 | -0.04(-0.64%) |
Apr 02, 2020 | 6.385 | 6.644 | 6.006 | 6.205 | 653,585 | -0.22(-3.42%) |
Apr 01, 2020 | 6.225 | 6.495 | 6.185 | 6.425 | 426,239 | -0.04(-0.62%) |
Mar 31, 2020 | 6.684 | 6.784 | 6.415 | 6.465 | 517,812 | -0.14(-2.11%) |
Mar 30, 2020 | 7.023 | 7.088 | 6.575 | 6.604 | 637,373 | -0.32(-4.61%) |
Mar 27, 2020 | 7.023 | 7.519 | 6.604 | 6.924 | 1,195,657 | -0.08(-1.14%) |
Mar 26, 2020 | 6.006 | 7.822 | 6.006 | 7.004 | 1,350,615 | +1.12(+18.98%) |
Mar 25, 2020 | 5.088 | 6.285 | 5.048 | 5.886 | 1,504,773 | +1.04(+21.40%) |
Mar 24, 2020 | 5.008 | 5.746 | 4.779 | 4.849 | 3,504,084 | +0.14(+2.97%) |
Mar 23, 2020 | 5.028 | 5.415 | 4.649 | 4.709 | 916,114 | -0.30(-5.98%) |
Mar 20, 2020 | 5.707 | 6.604 | 4.908 | 5.008 | 2,641,853 | -0.64(-11.31%) |
Mar 19, 2020 | 5.786 | 6.285 | 5.118 | 5.647 | 2,661,307 | -0.04(-0.70%) |
Mar 18, 2020 | 7.482 | 7.482 | 5.687 | 5.687 | 1,904,959 | -2.00(-25.97%) |
Mar 17, 2020 | 7.662 | 7.722 | 7.223 | 7.682 | 587,970 | +0.18(+2.39%) |
Mar 16, 2020 | 6.984 | 7.742 | 6.984 | 7.502 | 728,201 | -0.68(-8.29%) |
Mar 13, 2020 | 8.021 | 8.221 | 7.702 | 8.181 | 492,406 | +0.50(+6.49%) |
Mar 12, 2020 | 8.340 | 8.340 | 7.562 | 7.682 | 782,998 | -0.99(-11.39%) |
Mar 11, 2020 | 8.728 | 8.806 | 8.552 | 8.670 | 351,449 | -0.18(-1.99%) |
Mar 10, 2020 | 9.080 | 9.197 | 8.660 | 8.845 | 895,643 | +0.00(+0.00%) |
Mar 09, 2020 | 9.294 | 9.333 | 8.806 | 8.845 | 633,802 | -0.90(-9.22%) |
Mar 06, 2020 | 9.900 | 9.958 | 9.656 | 9.744 | 393,985 | -0.21(-2.16%) |
Mar 05, 2020 | 9.880 | 10.02 | 9.880 | 9.958 | 317,599 | -0.12(-1.16%) |
Mar 04, 2020 | 9.861 | 10.11 | 9.792 | 10.08 | 442,847 | +0.29(+2.99%) |
Mar 03, 2020 | 9.822 | 9.997 | 9.724 | 9.783 | 478,987 | -0.02(-0.20%) |
Mar 02, 2020 | 9.568 | 9.861 | 9.558 | 9.802 | 1,096,704 | +0.23(+2.45%) |
Feb 28, 2020 | 9.841 | 9.919 | 9.568 | 9.568 | 1,429,111 | -0.41(-4.11%) |
Feb 27, 2020 | 10.11 | 10.23 | 9.646 | 9.978 | 933,653 | -0.16(-1.54%) |
Feb 26, 2020 | 10.21 | 10.29 | 10.11 | 10.13 | 393,676 | +0.06(+0.58%) |
Feb 25, 2020 | 10.23 | 10.27 | 9.939 | 10.08 | 510,478 | -0.16(-1.53%) |
Feb 24, 2020 | 10.39 | 10.39 | 10.06 | 10.23 | 429,799 | -0.21(-2.06%) |
Feb 21, 2020 | 10.45 | 10.45 | 10.35 | 10.45 | 235,377 | -0.04(-0.37%) |
Feb 20, 2020 | 10.47 | 10.52 | 10.45 | 10.49 | 449,098 | +0.02(+0.19%) |
Feb 19, 2020 | 10.49 | 10.51 | 10.39 | 10.47 | 202,907 | -0.04(-0.37%) |
Feb 18, 2020 | 10.54 | 10.54 | 10.47 | 10.51 | 339,166 | -0.04(-0.37%) |
Feb 14, 2020 | 10.51 | 10.54 | 10.45 | 10.54 | 325,512 | +0.08(+0.75%) |
Feb 13, 2020 | 10.45 | 10.52 | 10.43 | 10.47 | 305,848 | +0.04(+0.37%) |
Feb 12, 2020 | 10.51 | 10.51 | 10.43 | 10.43 | 175,892 | -0.04(-0.37%) |
Feb 11, 2020 | 10.45 | 10.54 | 10.43 | 10.47 | 201,742 | +0.02(+0.19%) |
Feb 10, 2020 | 10.60 | 10.62 | 10.43 | 10.45 | 421,069 | -0.18(-1.65%) |
Feb 07, 2020 | 10.66 | 10.78 | 10.51 | 10.62 | 471,727 | -0.08(-0.73%) |
Feb 06, 2020 | 10.88 | 11.01 | 10.64 | 10.70 | 650,897 | -0.33(-3.01%) |
Feb 05, 2020 | 10.95 | 11.03 | 10.90 | 11.03 | 294,092 | +0.08(+0.71%) |
Feb 04, 2020 | 11.03 | 11.03 | 10.88 | 10.95 | 177,889 | -0.04(-0.35%) |
Feb 03, 2020 | 10.92 | 10.99 | 10.87 | 10.99 | 213,722 | +0.06(+0.54%) |
Jan 31, 2020 | 10.82 | 10.95 | 10.80 | 10.93 | 355,421 | +0.10(+0.90%) |
Jan 30, 2020 | 10.84 | 10.92 | 10.80 | 10.84 | 224,997 | +0.00(+0.00%) |
Jan 29, 2020 | 10.82 | 10.88 | 10.80 | 10.84 | 269,802 | +0.00(+0.00%) |
Jan 28, 2020 | 10.78 | 10.84 | 10.76 | 10.84 | 145,083 | +0.08(+0.73%) |
Jan 27, 2020 | 10.86 | 10.89 | 10.73 | 10.76 | 279,555 | -0.13(-1.17%) |
Jan 24, 2020 | 10.90 | 10.93 | 10.88 | 10.89 | 134,793 | +0.01(+0.09%) |
Jan 23, 2020 | 10.92 | 10.92 | 10.82 | 10.88 | 146,841 | -0.04(-0.36%) |
Jan 22, 2020 | 10.84 | 10.92 | 10.80 | 10.92 | 323,133 | +0.08(+0.72%) |
Jan 21, 2020 | 10.84 | 10.88 | 10.78 | 10.84 | 229,446 | -0.02(-0.18%) |
Jan 17, 2020 | 10.92 | 10.92 | 10.78 | 10.86 | 328,841 | -0.04(-0.36%) |
Jan 16, 2020 | 10.86 | 10.92 | 10.82 | 10.90 | 440,450 | +0.06(+0.54%) |
Jan 15, 2020 | 10.88 | 10.88 | 10.74 | 10.84 | 430,429 | +0.18(+1.65%) |
Jan 14, 2020 | 10.72 | 10.74 | 10.60 | 10.66 | 284,307 | -0.06(-0.55%) |
Jan 13, 2020 | 10.70 | 10.78 | 10.66 | 10.72 | 313,283 | +0.00(+0.00%) |
Jan 10, 2020 | 10.74 | 10.78 | 10.64 | 10.72 | 358,750 | +0.00(+0.00%) |
Jan 09, 2020 | 10.72 | 10.74 | 10.66 | 10.72 | 229,932 | +0.02(+0.18%) |
Jan 08, 2020 | 10.62 | 10.74 | 10.62 | 10.70 | 278,580 | +0.04(+0.37%) |
Jan 07, 2020 | 10.64 | 10.68 | 10.58 | 10.66 | 263,474 | -0.02(-0.18%) |
Jan 06, 2020 | 10.64 | 10.74 | 10.63 | 10.68 | 177,622 | +0.00(+0.00%) |
Jan 03, 2020 | 10.64 | 10.70 | 10.62 | 10.68 | 242,905 | -0.02(-0.18%) |
Jan 02, 2020 | 10.66 | 10.72 | 10.62 | 10.70 | 325,526 | +0.04(+0.37%) |
Dec 31, 2019 | 10.70 | 10.70 | 10.58 | 10.66 | 355,882 | +0.00(+0.00%) |
Dec 30, 2019 | 10.64 | 10.68 | 10.60 | 10.66 | 401,878 | -0.02(-0.18%) |
Dec 27, 2019 | 10.66 | 10.71 | 10.60 | 10.68 | 268,153 | +0.04(+0.37%) |
Dec 26, 2019 | 10.54 | 10.68 | 10.49 | 10.64 | 290,233 | +0.06(+0.55%) |
Dec 24, 2019 | 10.74 | 10.74 | 10.58 | 10.58 | 100,275 | -0.14(-1.27%) |
Dec 23, 2019 | 10.72 | 10.76 | 10.68 | 10.72 | 219,600 | -0.06(-0.54%) |
Dec 20, 2019 | 10.66 | 10.78 | 10.62 | 10.78 | 629,311 | +0.12(+1.10%) |
Dec 19, 2019 | 10.72 | 10.74 | 10.64 | 10.66 | 203,093 | -0.06(-0.55%) |
Dec 18, 2019 | 10.74 | 10.74 | 10.62 | 10.72 | 557,668 | -0.02(-0.18%) |
Dec 17, 2019 | 10.43 | 10.78 | 10.41 | 10.74 | 1,010,305 | +0.31(+3.00%) |
Dec 16, 2019 | 10.31 | 10.43 | 10.29 | 10.43 | 332,401 | +0.12(+1.14%) |
Dec 13, 2019 | 10.29 | 10.35 | 10.25 | 10.31 | 148,672 | +0.02(+0.19%) |
Dec 12, 2019 | 10.15 | 10.29 | 10.13 | 10.29 | 227,221 | +0.22(+2.23%) |
Dec 11, 2019 | 10.10 | 10.10 | 10.01 | 10.07 | 189,061 | -0.04(-0.38%) |
Dec 10, 2019 | 10.14 | 10.14 | 10.05 | 10.10 | 119,811 | -0.04(-0.38%) |
Dec 09, 2019 | 10.08 | 10.14 | 10.03 | 10.14 | 146,893 | +0.07(+0.67%) |
Dec 06, 2019 | 10.08 | 10.12 | 10.03 | 10.08 | 228,135 | +0.11(+1.06%) |
Dec 05, 2019 | 10.05 | 10.07 | 9.951 | 9.970 | 130,832 | -0.06(-0.57%) |
Dec 04, 2019 | 10.03 | 10.07 | 9.989 | 10.03 | 185,551 | -0.02(-0.19%) |
Dec 03, 2019 | 10.05 | 10.09 | 9.989 | 10.05 | 126,455 | -0.02(-0.19%) |
Dec 02, 2019 | 10.16 | 10.16 | 10.04 | 10.07 | 201,818 | -0.10(-0.94%) |
Nov 29, 2019 | 10.10 | 10.16 | 10.08 | 10.16 | 89,658 | +0.06(+0.57%) |
Nov 27, 2019 | 10.07 | 10.16 | 9.970 | 10.10 | 209,202 | +0.04(+0.38%) |
Nov 26, 2019 | 9.989 | 10.07 | 9.970 | 10.07 | 187,786 | +0.04(+0.38%) |
Nov 25, 2019 | 10.10 | 10.12 | 10.01 | 10.03 | 274,953 | -0.04(-0.38%) |
Nov 22, 2019 | 10.05 | 10.08 | 9.970 | 10.07 | 429,671 | +0.00(+0.00%) |
Nov 21, 2019 | 10.03 | 10.08 | 9.951 | 10.07 | 475,541 | +0.04(+0.38%) |
Nov 20, 2019 | 10.03 | 10.16 | 9.912 | 10.03 | 1,070,211 | -0.10(-0.95%) |
Nov 19, 2019 | 10.16 | 10.17 | 10.06 | 10.12 | 286,281 | -0.04(-0.38%) |
Nov 18, 2019 | 10.07 | 10.22 | 10.05 | 10.16 | 240,363 | +0.08(+0.76%) |
Nov 15, 2019 | 10.16 | 10.16 | 10.05 | 10.08 | 189,904 | -0.08(-0.75%) |
Nov 14, 2019 | 10.07 | 10.18 | 10.07 | 10.16 | 166,839 | +0.10(+0.95%) |
Nov 13, 2019 | 10.07 | 10.12 | 10.01 | 10.07 | 273,702 | -0.02(-0.19%) |
Nov 12, 2019 | 10.07 | 10.12 | 10.03 | 10.08 | 149,817 | +0.02(+0.19%) |
Nov 11, 2019 | 10.01 | 10.07 | 9.951 | 10.07 | 199,140 | +0.02(+0.19%) |
Nov 08, 2019 | 10.03 | 10.05 | 9.970 | 10.05 | 86,581 | +0.02(+0.19%) |
Nov 07, 2019 | 9.970 | 10.03 | 9.893 | 10.03 | 169,591 | +0.08(+0.77%) |
Nov 06, 2019 | 9.836 | 9.970 | 9.836 | 9.951 | 180,101 | +0.12(+1.17%) |
Nov 05, 2019 | 9.989 | 9.989 | 9.836 | 9.836 | 142,122 | -0.17(-1.72%) |
Nov 04, 2019 | 9.970 | 10.03 | 9.941 | 10.01 | 206,404 | +0.04(+0.38%) |