Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 10.33 | 10.33 | 10.06 | 10.11 | 15,806,988 | -0.19(-1.86%) |
Nov 27, 2020 | 10.33 | 10.35 | 10.23 | 10.31 | 7,935,198 | +0.03(+0.26%) |
Nov 25, 2020 | 10.38 | 10.38 | 10.16 | 10.28 | 11,003,580 | -0.03(-0.32%) |
Nov 24, 2020 | 10.33 | 10.41 | 10.22 | 10.31 | 15,597,342 | +0.16(+1.62%) |
Nov 23, 2020 | 10.10 | 10.18 | 10.02 | 10.15 | 12,536,786 | +0.16(+1.58%) |
Nov 20, 2020 | 9.919 | 10.05 | 9.899 | 9.991 | 6,704,662 | +0.08(+0.80%) |
Nov 19, 2020 | 10.04 | 10.04 | 9.820 | 9.912 | 8,253,490 | -0.11(-1.05%) |
Nov 18, 2020 | 10.02 | 10.26 | 9.998 | 10.02 | 11,576,253 | +0.02(+0.20%) |
Nov 17, 2020 | 9.860 | 10.02 | 9.840 | 9.998 | 8,237,320 | +0.11(+1.06%) |
Nov 16, 2020 | 9.893 | 9.926 | 9.827 | 9.893 | 10,902,605 | +0.12(+1.28%) |
Nov 13, 2020 | 9.722 | 9.788 | 9.630 | 9.768 | 9,336,777 | +0.22(+2.34%) |
Nov 12, 2020 | 9.525 | 9.637 | 9.485 | 9.545 | 9,038,880 | +0.01(+0.07%) |
Nov 11, 2020 | 9.768 | 9.788 | 9.466 | 9.538 | 12,377,354 | -0.22(-2.29%) |
Nov 10, 2020 | 9.400 | 9.788 | 9.302 | 9.761 | 27,336,692 | +0.47(+5.02%) |
Nov 09, 2020 | 9.459 | 9.538 | 9.288 | 9.295 | 20,341,608 | +0.03(+0.28%) |
Nov 06, 2020 | 9.347 | 9.374 | 9.219 | 9.269 | 9,728,625 | -0.09(-0.91%) |
Nov 05, 2020 | 9.308 | 9.380 | 9.256 | 9.354 | 7,745,413 | +0.12(+1.28%) |
Nov 04, 2020 | 9.216 | 9.387 | 9.144 | 9.236 | 19,665,808 | +0.08(+0.86%) |
Nov 03, 2020 | 9.236 | 9.295 | 9.150 | 9.157 | 9,993,104 | -0.03(-0.36%) |
Nov 02, 2020 | 9.196 | 9.302 | 9.164 | 9.190 | 13,693,551 | +0.01(+0.14%) |
Oct 30, 2020 | 9.203 | 9.259 | 9.111 | 9.177 | 11,852,585 | -0.09(-0.92%) |
Oct 29, 2020 | 9.164 | 9.321 | 9.012 | 9.262 | 12,569,582 | +0.12(+1.37%) |
Oct 28, 2020 | 9.209 | 9.294 | 9.118 | 9.137 | 12,835,683 | -0.14(-1.54%) |
Oct 27, 2020 | 9.268 | 9.404 | 9.157 | 9.281 | 11,311,740 | +0.10(+1.14%) |
Oct 26, 2020 | 9.183 | 9.215 | 9.059 | 9.176 | 9,404,815 | -0.07(-0.70%) |
Oct 23, 2020 | 9.163 | 9.307 | 9.139 | 9.241 | 6,629,992 | +0.14(+1.50%) |
Oct 22, 2020 | 9.053 | 9.118 | 9.033 | 9.105 | 8,493,234 | +0.07(+0.79%) |
Oct 21, 2020 | 9.137 | 9.150 | 9.033 | 9.033 | 12,429,852 | -0.10(-1.14%) |
Oct 20, 2020 | 9.235 | 9.241 | 9.137 | 9.137 | 6,859,419 | +0.00(+0.00%) |
Oct 19, 2020 | 9.248 | 9.268 | 9.124 | 9.137 | 9,178,921 | -0.05(-0.57%) |
Oct 16, 2020 | 9.202 | 9.261 | 9.163 | 9.189 | 6,094,575 | -0.05(-0.49%) |
Oct 15, 2020 | 9.183 | 9.248 | 9.137 | 9.235 | 5,487,686 | +0.04(+0.42%) |
Oct 14, 2020 | 9.163 | 9.300 | 9.144 | 9.196 | 7,110,613 | +0.06(+0.64%) |
Oct 13, 2020 | 9.209 | 9.222 | 9.098 | 9.137 | 6,455,216 | -0.09(-0.99%) |
Oct 12, 2020 | 9.183 | 9.248 | 9.124 | 9.228 | 8,331,251 | +0.07(+0.71%) |
Oct 09, 2020 | 9.294 | 9.333 | 9.144 | 9.163 | 5,994,770 | -0.10(-1.05%) |
Oct 08, 2020 | 9.163 | 9.307 | 9.144 | 9.261 | 17,518,338 | +0.15(+1.64%) |
Oct 07, 2020 | 9.157 | 9.163 | 9.020 | 9.111 | 9,378,243 | +0.03(+0.36%) |
Oct 06, 2020 | 9.131 | 9.228 | 9.059 | 9.079 | 9,643,557 | -0.03(-0.36%) |
Oct 05, 2020 | 9.124 | 9.183 | 9.085 | 9.111 | 7,197,582 | +0.03(+0.36%) |
Oct 02, 2020 | 8.929 | 9.124 | 8.909 | 9.079 | 10,587,198 | +0.03(+0.29%) |
Oct 01, 2020 | 9.085 | 9.085 | 8.935 | 9.053 | 9,914,485 | -0.01(-0.07%) |
Sep 30, 2020 | 9.098 | 9.157 | 9.040 | 9.059 | 11,493,483 | -0.01(-0.07%) |
Sep 29, 2020 | 9.235 | 9.241 | 9.027 | 9.066 | 9,876,335 | -0.15(-1.63%) |
Sep 28, 2020 | 9.131 | 9.299 | 9.125 | 9.215 | 10,281,473 | +0.17(+1.93%) |
Sep 25, 2020 | 8.976 | 9.073 | 8.918 | 9.041 | 10,662,736 | +0.09(+1.01%) |
Sep 24, 2020 | 9.002 | 9.138 | 8.738 | 8.951 | 17,783,622 | -0.08(-0.86%) |
Sep 23, 2020 | 9.222 | 9.306 | 9.022 | 9.028 | 10,385,352 | -0.19(-2.03%) |
Sep 22, 2020 | 9.241 | 9.299 | 9.190 | 9.215 | 8,463,470 | -0.01(-0.14%) |
Sep 21, 2020 | 9.267 | 9.370 | 9.164 | 9.228 | 11,320,303 | -0.14(-1.52%) |
Sep 18, 2020 | 9.409 | 9.490 | 9.345 | 9.370 | 14,313,297 | -0.06(-0.62%) |
Sep 17, 2020 | 9.364 | 9.487 | 9.325 | 9.429 | 7,556,796 | -0.01(-0.07%) |
Sep 16, 2020 | 9.396 | 9.512 | 9.358 | 9.435 | 7,336,868 | +0.07(+0.76%) |
Sep 15, 2020 | 9.435 | 9.461 | 9.319 | 9.364 | 9,101,345 | -0.05(-0.48%) |
Sep 14, 2020 | 9.196 | 9.454 | 9.157 | 9.409 | 11,689,105 | +0.30(+3.26%) |
Sep 11, 2020 | 9.183 | 9.196 | 8.976 | 9.112 | 10,793,738 | -0.06(-0.70%) |
Sep 10, 2020 | 9.215 | 9.261 | 9.138 | 9.177 | 10,715,115 | +0.01(+0.07%) |
Sep 09, 2020 | 9.183 | 9.274 | 9.112 | 9.170 | 8,512,742 | +0.03(+0.28%) |
Sep 08, 2020 | 8.951 | 9.312 | 8.880 | 9.144 | 25,265,382 | +0.21(+2.31%) |
Sep 04, 2020 | 8.964 | 9.067 | 8.783 | 8.938 | 10,713,836 | +0.01(+0.14%) |
Sep 03, 2020 | 9.073 | 9.099 | 8.873 | 8.925 | 13,398,555 | -0.11(-1.22%) |
Sep 02, 2020 | 9.067 | 9.093 | 8.964 | 9.035 | 18,434,916 | -0.06(-0.64%) |
Sep 01, 2020 | 9.106 | 9.170 | 9.060 | 9.093 | 8,883,846 | -0.02(-0.21%) |
Aug 31, 2020 | 9.125 | 9.196 | 9.035 | 9.112 | 8,428,084 | -0.02(-0.21%) |
Aug 28, 2020 | 9.073 | 9.164 | 9.025 | 9.131 | 5,861,338 | +0.11(+1.22%) |
Aug 27, 2020 | 9.002 | 9.124 | 8.996 | 9.022 | 9,726,765 | +0.03(+0.28%) |
Aug 26, 2020 | 9.073 | 9.092 | 8.983 | 8.996 | 7,310,578 | -0.08(-0.85%) |
Aug 25, 2020 | 9.124 | 9.163 | 8.964 | 9.073 | 8,407,681 | -0.05(-0.56%) |
Aug 24, 2020 | 8.990 | 9.201 | 8.938 | 9.124 | 10,193,902 | +0.15(+1.71%) |
Aug 21, 2020 | 8.913 | 8.996 | 8.887 | 8.970 | 8,496,915 | +0.04(+0.50%) |
Aug 20, 2020 | 8.900 | 8.983 | 8.849 | 8.926 | 10,443,175 | +0.00(+0.00%) |
Aug 19, 2020 | 8.881 | 8.990 | 8.817 | 8.926 | 9,850,941 | +0.04(+0.43%) |
Aug 18, 2020 | 8.855 | 8.951 | 8.830 | 8.887 | 10,187,741 | +0.05(+0.58%) |
Aug 17, 2020 | 8.862 | 8.906 | 8.804 | 8.836 | 9,989,173 | -0.05(-0.58%) |
Aug 14, 2020 | 8.804 | 8.903 | 8.740 | 8.887 | 8,445,376 | +0.10(+1.17%) |
Aug 13, 2020 | 8.740 | 8.913 | 8.727 | 8.785 | 9,729,523 | +0.04(+0.51%) |
Aug 12, 2020 | 8.874 | 8.913 | 8.689 | 8.740 | 9,030,024 | -0.08(-0.87%) |
Aug 11, 2020 | 8.964 | 8.983 | 8.798 | 8.817 | 12,478,008 | -0.08(-0.86%) |
Aug 10, 2020 | 8.740 | 8.951 | 8.740 | 8.894 | 10,534,368 | +0.17(+1.91%) |
Aug 07, 2020 | 8.695 | 8.759 | 8.670 | 8.727 | 7,858,299 | +0.01(+0.07%) |
Aug 06, 2020 | 8.759 | 8.823 | 8.695 | 8.721 | 5,947,448 | -0.07(-0.80%) |
Aug 05, 2020 | 8.734 | 8.836 | 8.689 | 8.791 | 8,122,722 | +0.11(+1.25%) |
Aug 04, 2020 | 8.817 | 8.817 | 8.631 | 8.682 | 9,772,389 | -0.12(-1.31%) |
Aug 03, 2020 | 8.554 | 8.836 | 8.548 | 8.798 | 11,566,948 | +0.09(+1.03%) |
Jul 31, 2020 | 8.721 | 8.759 | 8.618 | 8.708 | 24,027,348 | -0.01(-0.15%) |
Jul 30, 2020 | 8.740 | 8.798 | 8.650 | 8.721 | 9,651,615 | -0.02(-0.22%) |
Jul 29, 2020 | 8.715 | 8.797 | 8.696 | 8.740 | 14,374,582 | +0.13(+1.47%) |
Jul 28, 2020 | 8.765 | 8.791 | 8.607 | 8.613 | 19,675,608 | -0.09(-1.02%) |
Jul 27, 2020 | 8.600 | 8.740 | 8.562 | 8.702 | 13,151,921 | +0.12(+1.41%) |
Jul 24, 2020 | 8.651 | 8.683 | 8.550 | 8.581 | 9,302,968 | +0.02(+0.22%) |
Jul 23, 2020 | 8.632 | 8.765 | 8.550 | 8.562 | 9,562,819 | -0.07(-0.81%) |
Jul 22, 2020 | 8.562 | 8.721 | 8.562 | 8.632 | 9,329,778 | +0.01(+0.15%) |
Jul 21, 2020 | 8.607 | 8.664 | 8.511 | 8.619 | 8,205,394 | +0.10(+1.12%) |
Jul 20, 2020 | 8.461 | 8.581 | 8.461 | 8.524 | 9,981,392 | +0.04(+0.45%) |
Jul 17, 2020 | 8.518 | 8.579 | 8.437 | 8.486 | 10,407,565 | -0.04(-0.45%) |
Jul 16, 2020 | 8.505 | 8.619 | 8.429 | 8.524 | 11,178,446 | +0.02(+0.22%) |
Jul 15, 2020 | 8.321 | 8.511 | 8.270 | 8.505 | 20,166,058 | +0.27(+3.24%) |
Jul 14, 2020 | 8.061 | 8.264 | 7.972 | 8.239 | 10,364,013 | +0.18(+2.29%) |
Jul 13, 2020 | 8.067 | 8.124 | 7.985 | 8.054 | 17,410,068 | -0.01(-0.16%) |
Jul 10, 2020 | 8.054 | 8.093 | 7.899 | 8.067 | 19,972,228 | +0.03(+0.32%) |
Jul 09, 2020 | 8.239 | 8.245 | 8.010 | 8.042 | 16,277,031 | -0.20(-2.39%) |
Jul 08, 2020 | 8.137 | 8.251 | 8.105 | 8.239 | 6,757,361 | +0.11(+1.33%) |
Jul 07, 2020 | 8.181 | 8.239 | 8.118 | 8.131 | 7,227,797 | -0.08(-0.93%) |
Jul 06, 2020 | 8.150 | 8.232 | 8.105 | 8.207 | 8,281,392 | +0.14(+1.69%) |
Jul 02, 2020 | 8.251 | 8.293 | 8.054 | 8.070 | 8,088,085 | -0.09(-1.05%) |
Jul 01, 2020 | 8.188 | 8.410 | 8.143 | 8.156 | 9,287,413 | -0.03(-0.39%) |
Jun 30, 2020 | 8.175 | 8.277 | 8.086 | 8.188 | 22,026,078 | -0.02(-0.23%) |
Jun 29, 2020 | 8.061 | 8.302 | 7.966 | 8.207 | 10,753,494 | +0.18(+2.29%) |
Jun 26, 2020 | 8.237 | 8.281 | 7.998 | 8.023 | 12,995,788 | -0.27(-3.26%) |
Jun 25, 2020 | 7.985 | 8.318 | 7.922 | 8.293 | 14,552,959 | +0.23(+2.89%) |
Jun 24, 2020 | 8.161 | 8.218 | 7.815 | 8.060 | 13,488,303 | -0.14(-1.69%) |
Jun 23, 2020 | 8.255 | 8.255 | 8.142 | 8.199 | 7,641,154 | +0.03(+0.38%) |
Jun 22, 2020 | 8.155 | 8.186 | 7.966 | 8.167 | 11,450,528 | +0.06(+0.78%) |
Jun 19, 2020 | 8.406 | 8.450 | 8.092 | 8.104 | 20,469,600 | -0.19(-2.27%) |
Jun 18, 2020 | 8.362 | 8.413 | 8.224 | 8.293 | 11,274,258 | -0.10(-1.20%) |
Jun 17, 2020 | 8.469 | 8.607 | 8.375 | 8.394 | 9,655,406 | -0.08(-0.89%) |
Jun 16, 2020 | 8.695 | 8.702 | 8.350 | 8.469 | 13,567,404 | -0.01(-0.15%) |
Jun 15, 2020 | 8.299 | 8.557 | 8.205 | 8.482 | 13,561,869 | -0.08(-0.88%) |
Jun 12, 2020 | 8.425 | 8.595 | 8.262 | 8.557 | 17,503,996 | +0.41(+5.02%) |
Jun 11, 2020 | 8.318 | 8.318 | 8.086 | 8.149 | 23,595,442 | -0.29(-3.43%) |
Jun 10, 2020 | 8.802 | 8.802 | 8.343 | 8.438 | 20,805,304 | -0.31(-3.52%) |
Jun 09, 2020 | 8.802 | 8.953 | 8.677 | 8.746 | 14,904,684 | -0.21(-2.39%) |
Jun 08, 2020 | 8.689 | 8.960 | 8.645 | 8.960 | 26,409,500 | +0.48(+5.63%) |
Jun 05, 2020 | 9.035 | 9.148 | 8.444 | 8.482 | 28,833,918 | -0.25(-2.88%) |
Jun 04, 2020 | 8.343 | 8.828 | 8.312 | 8.733 | 26,418,344 | +0.36(+4.28%) |
Jun 03, 2020 | 8.274 | 8.450 | 8.268 | 8.375 | 19,358,900 | +0.20(+2.46%) |
Jun 02, 2020 | 8.325 | 8.381 | 8.142 | 8.174 | 15,975,965 | -0.10(-1.22%) |
Jun 01, 2020 | 8.142 | 8.350 | 8.054 | 8.274 | 15,962,054 | +0.14(+1.70%) |
May 29, 2020 | 8.218 | 8.312 | 8.060 | 8.136 | 65,516,044 | -0.09(-1.15%) |
May 28, 2020 | 8.438 | 8.475 | 8.218 | 8.230 | 15,168,849 | -0.18(-2.09%) |
May 27, 2020 | 8.481 | 8.487 | 8.182 | 8.406 | 16,571,973 | +0.04(+0.52%) |
May 26, 2020 | 8.394 | 8.469 | 8.307 | 8.363 | 15,708,604 | +0.16(+1.90%) |
May 22, 2020 | 8.201 | 8.219 | 8.029 | 8.207 | 12,796,293 | +0.07(+0.92%) |
May 21, 2020 | 8.251 | 8.251 | 8.039 | 8.132 | 14,601,979 | -0.12(-1.51%) |
May 20, 2020 | 8.219 | 8.288 | 8.082 | 8.257 | 19,490,462 | +0.16(+2.00%) |
May 19, 2020 | 8.026 | 8.213 | 7.964 | 8.095 | 12,126,003 | +0.06(+0.70%) |
May 18, 2020 | 8.014 | 8.088 | 7.802 | 8.039 | 18,371,456 | +0.29(+3.70%) |
May 15, 2020 | 7.671 | 7.895 | 7.584 | 7.752 | 15,084,349 | +0.02(+0.24%) |
May 14, 2020 | 7.166 | 7.746 | 7.110 | 7.733 | 13,894,192 | +0.42(+5.80%) |
May 13, 2020 | 7.478 | 7.528 | 7.185 | 7.310 | 21,368,554 | -0.19(-2.49%) |
May 12, 2020 | 7.721 | 7.727 | 7.490 | 7.496 | 11,640,209 | -0.17(-2.27%) |
May 11, 2020 | 7.852 | 7.895 | 7.665 | 7.671 | 10,430,025 | -0.25(-3.11%) |
May 08, 2020 | 7.945 | 7.989 | 7.858 | 7.917 | 11,273,383 | +0.08(+1.07%) |
May 07, 2020 | 7.877 | 7.933 | 7.696 | 7.833 | 16,939,140 | +0.06(+0.72%) |
May 06, 2020 | 7.989 | 8.088 | 7.771 | 7.777 | 13,214,469 | -0.19(-2.35%) |
May 05, 2020 | 7.870 | 8.057 | 7.845 | 7.964 | 15,745,017 | +0.23(+2.98%) |
May 04, 2020 | 7.602 | 7.783 | 7.496 | 7.733 | 14,581,832 | +0.09(+1.14%) |
May 01, 2020 | 7.609 | 7.758 | 7.571 | 7.646 | 15,665,108 | -0.09(-1.21%) |
Apr 30, 2020 | 8.070 | 8.282 | 7.696 | 7.740 | 26,416,088 | -0.20(-2.51%) |
Apr 29, 2020 | 8.120 | 8.138 | 7.821 | 7.939 | 18,384,336 | +0.11(+1.35%) |
Apr 28, 2020 | 7.864 | 8.086 | 7.660 | 7.833 | 25,220,974 | +0.23(+3.09%) |
Apr 27, 2020 | 7.518 | 7.691 | 7.339 | 7.598 | 14,867,802 | +0.11(+1.48%) |
Apr 24, 2020 | 7.623 | 7.679 | 7.382 | 7.487 | 17,324,888 | -0.14(-1.86%) |
Apr 23, 2020 | 7.617 | 7.753 | 7.481 | 7.629 | 11,699,876 | +0.10(+1.39%) |
Apr 22, 2020 | 7.753 | 7.777 | 7.450 | 7.524 | 12,362,581 | -0.10(-1.34%) |
Apr 21, 2020 | 7.222 | 7.716 | 7.166 | 7.626 | 18,422,740 | +0.23(+3.13%) |
Apr 20, 2020 | 7.352 | 7.617 | 7.296 | 7.395 | 17,164,910 | -0.18(-2.32%) |
Apr 17, 2020 | 7.500 | 7.592 | 7.247 | 7.571 | 21,456,720 | +0.38(+5.28%) |
Apr 16, 2020 | 7.160 | 7.450 | 6.987 | 7.191 | 18,157,720 | +0.09(+1.30%) |
Apr 15, 2020 | 7.031 | 7.222 | 6.882 | 7.098 | 18,483,064 | -0.20(-2.71%) |
Apr 14, 2020 | 7.629 | 7.697 | 7.166 | 7.296 | 18,821,090 | -0.26(-3.43%) |
Apr 13, 2020 | 7.555 | 7.734 | 7.321 | 7.555 | 16,881,972 | +0.02(+0.25%) |
Apr 09, 2020 | 7.531 | 7.870 | 7.185 | 7.537 | 41,244,280 | +0.58(+8.34%) |
Apr 08, 2020 | 6.876 | 7.197 | 6.666 | 6.956 | 31,580,754 | +0.47(+7.23%) |
Apr 07, 2020 | 6.907 | 7.049 | 6.469 | 6.487 | 27,481,366 | +0.08(+1.25%) |
Apr 06, 2020 | 6.457 | 6.481 | 6.055 | 6.407 | 24,053,510 | +0.54(+9.15%) |
Apr 03, 2020 | 6.006 | 6.123 | 5.444 | 5.870 | 30,397,572 | -0.18(-2.96%) |
Apr 02, 2020 | 5.926 | 6.253 | 5.870 | 6.049 | 20,456,276 | +0.19(+3.27%) |
Apr 01, 2020 | 6.228 | 6.345 | 5.790 | 5.858 | 25,251,480 | -0.67(-10.30%) |
Mar 31, 2020 | 7.129 | 7.191 | 6.240 | 6.531 | 32,956,616 | -0.68(-9.42%) |
Mar 30, 2020 | 7.932 | 7.938 | 7.154 | 7.210 | 28,150,996 | -0.81(-10.08%) |
Mar 27, 2020 | 7.872 | 8.289 | 7.713 | 8.018 | 22,630,072 | -0.18(-2.23%) |
Mar 26, 2020 | 7.988 | 8.805 | 7.750 | 8.201 | 30,370,724 | +0.58(+7.60%) |
Mar 25, 2020 | 7.085 | 8.433 | 6.976 | 7.622 | 37,622,916 | +0.85(+12.51%) |
Mar 24, 2020 | 6.689 | 7.512 | 6.378 | 6.774 | 39,787,760 | +0.41(+6.42%) |
Mar 23, 2020 | 6.006 | 6.591 | 5.579 | 6.366 | 41,518,056 | +0.37(+6.21%) |
Mar 20, 2020 | 5.823 | 6.451 | 5.793 | 5.994 | 33,009,802 | +0.27(+4.80%) |
Mar 19, 2020 | 5.793 | 6.189 | 4.951 | 5.719 | 27,261,756 | -0.21(-3.60%) |
Mar 18, 2020 | 6.823 | 6.921 | 3.811 | 5.933 | 55,250,492 | -1.27(-17.61%) |
Mar 17, 2020 | 7.390 | 7.494 | 6.829 | 7.201 | 40,917,560 | +0.00(+0.00%) |
Mar 16, 2020 | 6.951 | 8.189 | 6.744 | 7.201 | 42,961,420 | -0.12(-1.67%) |
Mar 13, 2020 | 7.878 | 8.030 | 6.707 | 7.323 | 28,315,882 | +0.27(+3.89%) |
Mar 12, 2020 | 7.689 | 7.713 | 6.884 | 7.049 | 31,643,588 | -1.82(-20.55%) |
Mar 11, 2020 | 9.201 | 9.244 | 8.713 | 8.872 | 31,742,438 | -0.52(-5.58%) |
Mar 10, 2020 | 9.847 | 9.914 | 9.213 | 9.396 | 22,439,890 | -0.11(-1.15%) |
Mar 09, 2020 | 9.774 | 9.896 | 9.408 | 9.506 | 21,299,888 | -0.92(-8.83%) |
Mar 06, 2020 | 10.51 | 10.58 | 10.15 | 10.43 | 31,918,528 | -0.37(-3.39%) |
Mar 05, 2020 | 10.99 | 11.02 | 10.76 | 10.79 | 15,093,468 | -0.33(-2.96%) |
Mar 04, 2020 | 11.12 | 11.33 | 10.96 | 11.12 | 20,326,130 | +0.22(+2.01%) |
Mar 03, 2020 | 11.05 | 11.37 | 10.78 | 10.90 | 17,490,150 | -0.16(-1.49%) |
Mar 02, 2020 | 10.54 | 11.07 | 10.48 | 11.07 | 26,573,054 | +0.68(+6.51%) |
Feb 28, 2020 | 10.35 | 10.49 | 10.04 | 10.39 | 31,618,896 | -0.32(-3.02%) |
Feb 27, 2020 | 11.05 | 11.07 | 10.63 | 10.71 | 28,121,224 | -0.43(-3.88%) |
Feb 26, 2020 | 11.19 | 11.41 | 11.10 | 11.15 | 16,814,962 | -0.04(-0.38%) |
Feb 25, 2020 | 11.52 | 11.58 | 11.16 | 11.19 | 21,510,708 | -0.35(-3.04%) |
Feb 24, 2020 | 11.44 | 11.58 | 11.33 | 11.54 | 15,209,487 | -0.10(-0.88%) |
Feb 21, 2020 | 11.84 | 11.88 | 11.64 | 11.64 | 14,177,051 | -0.22(-1.83%) |
Feb 20, 2020 | 11.75 | 11.86 | 11.74 | 11.86 | 9,221,849 | +0.11(+0.93%) |
Feb 19, 2020 | 11.81 | 11.86 | 11.74 | 11.75 | 11,585,089 | -0.06(-0.51%) |
Feb 18, 2020 | 11.69 | 11.81 | 11.65 | 11.81 | 12,527,295 | +0.12(+1.03%) |
Feb 14, 2020 | 11.58 | 11.70 | 11.57 | 11.69 | 6,224,607 | +0.13(+1.15%) |
Feb 13, 2020 | 11.50 | 11.56 | 11.49 | 11.56 | 8,191,226 | +0.08(+0.68%) |
Feb 12, 2020 | 11.46 | 11.58 | 11.45 | 11.48 | 9,059,371 | +0.01(+0.05%) |
Feb 11, 2020 | 11.52 | 11.54 | 11.42 | 11.47 | 9,183,572 | -0.03(-0.26%) |
Feb 10, 2020 | 11.70 | 11.70 | 11.46 | 11.50 | 11,469,676 | -0.10(-0.83%) |
Feb 07, 2020 | 11.62 | 11.65 | 11.55 | 11.60 | 9,889,723 | -0.02(-0.16%) |
Feb 06, 2020 | 11.59 | 11.71 | 11.59 | 11.62 | 12,398,388 | +0.01(+0.10%) |
Feb 05, 2020 | 11.39 | 11.63 | 11.36 | 11.61 | 14,105,821 | +0.25(+2.18%) |
Feb 04, 2020 | 11.30 | 11.41 | 11.25 | 11.36 | 16,800,168 | +0.10(+0.86%) |
Feb 03, 2020 | 11.22 | 11.33 | 11.21 | 11.26 | 11,052,273 | +0.02(+0.22%) |
Jan 31, 2020 | 11.17 | 11.29 | 11.17 | 11.24 | 12,439,951 | +0.07(+0.60%) |
Jan 30, 2020 | 11.29 | 11.32 | 11.15 | 11.17 | 16,206,192 | -0.06(-0.54%) |
Jan 29, 2020 | 11.06 | 11.24 | 11.04 | 11.23 | 14,207,203 | +0.20(+1.79%) |
Jan 28, 2020 | 10.98 | 11.07 | 10.97 | 11.03 | 7,821,433 | +0.08(+0.77%) |
Jan 27, 2020 | 10.97 | 10.98 | 10.92 | 10.95 | 8,278,497 | -0.05(-0.44%) |
Jan 24, 2020 | 11.04 | 11.07 | 10.94 | 11.00 | 6,835,031 | -0.05(-0.43%) |
Jan 23, 2020 | 11.02 | 11.06 | 10.99 | 11.04 | 6,292,854 | +0.04(+0.38%) |
Jan 22, 2020 | 11.06 | 11.10 | 11.00 | 11.00 | 7,289,031 | -0.07(-0.60%) |
Jan 21, 2020 | 10.96 | 11.08 | 10.96 | 11.07 | 10,785,406 | +0.13(+1.21%) |
Jan 17, 2020 | 10.93 | 10.95 | 10.85 | 10.94 | 9,082,839 | +0.02(+0.22%) |
Jan 16, 2020 | 10.94 | 10.97 | 10.88 | 10.91 | 5,863,185 | +0.03(+0.28%) |
Jan 15, 2020 | 10.86 | 10.96 | 10.85 | 10.88 | 8,988,201 | +0.04(+0.33%) |
Jan 14, 2020 | 10.82 | 10.86 | 10.81 | 10.85 | 5,944,768 | +0.04(+0.39%) |
Jan 13, 2020 | 10.78 | 10.82 | 10.77 | 10.81 | 7,053,754 | +0.04(+0.39%) |
Jan 10, 2020 | 10.81 | 10.84 | 10.76 | 10.76 | 5,954,663 | +0.01(+0.11%) |
Jan 09, 2020 | 10.72 | 10.84 | 10.69 | 10.75 | 10,604,835 | +0.04(+0.34%) |
Jan 08, 2020 | 10.69 | 10.81 | 10.68 | 10.72 | 9,527,681 | -0.03(-0.28%) |
Jan 07, 2020 | 10.66 | 10.75 | 10.60 | 10.75 | 12,291,581 | +0.12(+1.13%) |
Jan 06, 2020 | 10.64 | 10.65 | 10.60 | 10.63 | 8,462,191 | +0.00(+0.00%) |
Jan 03, 2020 | 10.64 | 10.66 | 10.60 | 10.63 | 4,722,882 | -0.03(-0.28%) |
Jan 02, 2020 | 10.61 | 10.66 | 10.57 | 10.66 | 5,145,737 | +0.06(+0.57%) |
Dec 31, 2019 | 10.61 | 10.64 | 10.57 | 10.60 | 5,238,655 | -0.02(-0.17%) |
Dec 30, 2019 | 10.75 | 10.75 | 10.61 | 10.61 | 5,723,073 | -0.10(-0.90%) |
Dec 27, 2019 | 10.71 | 10.74 | 10.69 | 10.71 | 6,336,110 | +0.01(+0.06%) |
Dec 26, 2019 | 10.60 | 10.72 | 10.60 | 10.70 | 4,773,533 | +0.09(+0.84%) |
Dec 24, 2019 | 10.54 | 10.62 | 10.52 | 10.61 | 3,034,800 | +0.09(+0.85%) |
Dec 23, 2019 | 10.53 | 10.57 | 10.51 | 10.53 | 8,091,188 | +0.01(+0.06%) |
Dec 20, 2019 | 10.53 | 10.60 | 10.50 | 10.52 | 13,514,172 | +0.01(+0.11%) |
Dec 19, 2019 | 10.49 | 10.60 | 10.45 | 10.51 | 10,917,928 | +0.01(+0.06%) |
Dec 18, 2019 | 10.50 | 10.51 | 10.44 | 10.50 | 6,352,703 | +0.04(+0.34%) |
Dec 17, 2019 | 10.37 | 10.51 | 10.36 | 10.47 | 9,833,792 | +0.14(+1.32%) |
Dec 16, 2019 | 10.41 | 10.43 | 10.32 | 10.33 | 7,137,128 | -0.07(-0.68%) |
Dec 13, 2019 | 10.34 | 10.41 | 10.33 | 10.40 | 5,704,266 | +0.04(+0.34%) |
Dec 12, 2019 | 10.31 | 10.38 | 10.30 | 10.36 | 5,692,896 | +0.07(+0.63%) |
Dec 11, 2019 | 10.26 | 10.35 | 10.24 | 10.30 | 7,199,354 | +0.02(+0.17%) |
Dec 10, 2019 | 10.31 | 10.32 | 10.25 | 10.28 | 5,749,297 | -0.01(-0.12%) |
Dec 09, 2019 | 10.30 | 10.33 | 10.26 | 10.29 | 4,469,566 | +0.01(+0.12%) |
Dec 06, 2019 | 10.25 | 10.30 | 10.23 | 10.28 | 5,458,297 | +0.06(+0.58%) |
Dec 05, 2019 | 10.25 | 10.25 | 10.19 | 10.22 | 5,422,683 | -0.01(-0.06%) |
Dec 04, 2019 | 10.28 | 10.29 | 10.23 | 10.23 | 6,728,021 | -0.05(-0.46%) |
Dec 03, 2019 | 10.25 | 10.31 | 10.22 | 10.28 | 7,721,244 | -0.04(-0.35%) |