Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 5.685 | 5.984 | 5.678 | 5.748 | 1,293,581 | -0.01(-0.24%) |
Sep 29, 2020 | 5.588 | 5.817 | 5.491 | 5.762 | 1,897,532 | -0.10(-1.77%) |
Sep 28, 2020 | 6.566 | 6.805 | 5.311 | 5.866 | 1,504,566 | -0.60(-9.23%) |
Sep 25, 2020 | 6.330 | 6.531 | 6.330 | 6.462 | 57,259 | +0.08(+1.30%) |
Sep 24, 2020 | 6.198 | 6.524 | 6.108 | 6.379 | 122,402 | +0.17(+2.79%) |
Sep 23, 2020 | 6.580 | 6.635 | 6.171 | 6.205 | 222,701 | -0.37(-5.69%) |
Sep 22, 2020 | 6.524 | 6.614 | 6.399 | 6.580 | 69,477 | +0.08(+1.28%) |
Sep 21, 2020 | 6.691 | 6.691 | 6.427 | 6.497 | 134,488 | -0.25(-3.70%) |
Sep 18, 2020 | 6.781 | 6.871 | 6.663 | 6.746 | 180,575 | +0.03(+0.52%) |
Sep 17, 2020 | 6.635 | 6.737 | 6.607 | 6.712 | 63,808 | +0.03(+0.42%) |
Sep 16, 2020 | 6.517 | 6.781 | 6.490 | 6.684 | 91,339 | +0.19(+2.88%) |
Sep 15, 2020 | 6.559 | 6.601 | 6.476 | 6.497 | 79,172 | +0.00(+0.00%) |
Sep 14, 2020 | 6.386 | 6.580 | 6.317 | 6.497 | 79,417 | +0.12(+1.96%) |
Sep 11, 2020 | 6.386 | 6.386 | 6.212 | 6.372 | 79,470 | +0.01(+0.11%) |
Sep 10, 2020 | 6.510 | 6.524 | 6.351 | 6.365 | 72,888 | -0.11(-1.71%) |
Sep 09, 2020 | 6.517 | 6.517 | 6.396 | 6.476 | 117,283 | +0.03(+0.54%) |
Sep 08, 2020 | 6.240 | 6.490 | 6.185 | 6.441 | 113,901 | +0.15(+2.43%) |
Sep 04, 2020 | 6.247 | 6.316 | 6.108 | 6.289 | 156,777 | +0.15(+2.37%) |
Sep 03, 2020 | 6.358 | 6.406 | 6.122 | 6.143 | 127,385 | -0.24(-3.70%) |
Sep 02, 2020 | 6.399 | 6.441 | 6.313 | 6.379 | 74,801 | -0.01(-0.22%) |
Sep 01, 2020 | 6.261 | 6.455 | 6.233 | 6.393 | 83,447 | +0.07(+1.10%) |
Aug 31, 2020 | 6.524 | 6.535 | 6.191 | 6.323 | 161,399 | -0.17(-2.56%) |
Aug 28, 2020 | 6.531 | 6.531 | 6.451 | 6.490 | 74,278 | +0.03(+0.54%) |
Aug 27, 2020 | 6.413 | 6.601 | 6.413 | 6.455 | 99,354 | -0.02(-0.32%) |
Aug 26, 2020 | 6.871 | 6.871 | 6.455 | 6.476 | 151,574 | -0.38(-5.56%) |
Aug 25, 2020 | 6.982 | 6.982 | 6.795 | 6.857 | 83,555 | -0.02(-0.30%) |
Aug 24, 2020 | 6.816 | 7.037 | 6.705 | 6.878 | 124,258 | +0.11(+1.64%) |
Aug 21, 2020 | 6.538 | 6.816 | 6.441 | 6.767 | 301,873 | +0.26(+4.05%) |
Aug 20, 2020 | 6.573 | 6.580 | 6.441 | 6.503 | 111,514 | -0.01(-0.21%) |
Aug 19, 2020 | 6.490 | 6.627 | 6.434 | 6.517 | 106,949 | +0.02(+0.32%) |
Aug 18, 2020 | 6.601 | 6.670 | 6.469 | 6.497 | 125,847 | -0.14(-2.09%) |
Aug 17, 2020 | 6.691 | 6.698 | 6.552 | 6.635 | 83,827 | -0.05(-0.73%) |
Aug 14, 2020 | 6.566 | 6.795 | 6.503 | 6.684 | 79,903 | +0.06(+0.94%) |
Aug 13, 2020 | 6.684 | 6.781 | 6.573 | 6.621 | 169,015 | -0.06(-0.93%) |
Aug 12, 2020 | 6.881 | 6.915 | 6.575 | 6.684 | 133,359 | -0.08(-1.21%) |
Aug 11, 2020 | 6.745 | 6.956 | 6.670 | 6.766 | 163,027 | +0.08(+1.22%) |
Aug 10, 2020 | 6.527 | 6.759 | 6.527 | 6.684 | 130,041 | +0.22(+3.48%) |
Aug 07, 2020 | 6.350 | 6.462 | 6.227 | 6.459 | 90,412 | +0.05(+0.85%) |
Aug 06, 2020 | 6.398 | 6.500 | 6.364 | 6.404 | 120,929 | -0.08(-1.26%) |
Aug 05, 2020 | 6.295 | 6.507 | 6.132 | 6.486 | 258,742 | +0.46(+7.69%) |
Aug 04, 2020 | 5.955 | 6.030 | 5.866 | 6.023 | 111,625 | +0.08(+1.38%) |
Aug 03, 2020 | 5.859 | 5.982 | 5.764 | 5.941 | 163,257 | +0.07(+1.16%) |
Jul 31, 2020 | 5.832 | 5.880 | 5.706 | 5.873 | 147,360 | +0.04(+0.70%) |
Jul 30, 2020 | 5.805 | 5.907 | 5.716 | 5.832 | 75,701 | -0.05(-0.93%) |
Jul 29, 2020 | 5.812 | 5.900 | 5.764 | 5.887 | 84,647 | +0.10(+1.77%) |
Jul 28, 2020 | 5.805 | 5.928 | 5.764 | 5.784 | 182,085 | -0.06(-1.05%) |
Jul 27, 2020 | 5.907 | 5.962 | 5.798 | 5.846 | 101,182 | -0.07(-1.15%) |
Jul 24, 2020 | 6.043 | 6.098 | 5.853 | 5.914 | 179,797 | -0.14(-2.36%) |
Jul 23, 2020 | 6.186 | 6.295 | 6.037 | 6.057 | 102,537 | -0.14(-2.31%) |
Jul 22, 2020 | 6.159 | 6.295 | 6.091 | 6.200 | 145,960 | +0.06(+1.00%) |
Jul 21, 2020 | 5.921 | 6.139 | 5.914 | 6.139 | 175,899 | +0.23(+3.92%) |
Jul 20, 2020 | 6.064 | 6.064 | 5.859 | 5.907 | 126,939 | -0.01(-0.12%) |
Jul 17, 2020 | 5.941 | 5.996 | 5.880 | 5.914 | 141,783 | -0.03(-0.57%) |
Jul 16, 2020 | 5.900 | 6.071 | 5.859 | 5.948 | 119,551 | +0.02(+0.34%) |
Jul 15, 2020 | 5.669 | 6.023 | 5.648 | 5.928 | 249,550 | +0.36(+6.49%) |
Jul 14, 2020 | 5.451 | 5.682 | 5.423 | 5.566 | 153,889 | +0.12(+2.12%) |
Jul 13, 2020 | 5.471 | 5.546 | 5.423 | 5.451 | 258,765 | -0.10(-1.72%) |
Jul 10, 2020 | 5.457 | 5.594 | 5.410 | 5.546 | 227,205 | +0.05(+0.99%) |
Jul 09, 2020 | 5.893 | 5.893 | 5.464 | 5.491 | 213,973 | -0.42(-7.14%) |
Jul 08, 2020 | 5.750 | 5.928 | 5.655 | 5.914 | 180,528 | +0.13(+2.24%) |
Jul 07, 2020 | 5.975 | 5.975 | 5.750 | 5.784 | 149,675 | -0.30(-4.93%) |
Jul 06, 2020 | 6.037 | 6.146 | 5.914 | 6.084 | 227,096 | +0.16(+2.76%) |
Jul 02, 2020 | 6.234 | 6.241 | 5.893 | 5.921 | 186,108 | -0.18(-2.90%) |
Jul 01, 2020 | 6.268 | 6.364 | 6.098 | 6.098 | 138,894 | -0.17(-2.72%) |
Jun 30, 2020 | 6.207 | 6.289 | 6.105 | 6.268 | 209,080 | +0.02(+0.33%) |
Jun 29, 2020 | 6.043 | 6.364 | 5.985 | 6.248 | 277,795 | +0.25(+4.20%) |
Jun 26, 2020 | 6.255 | 6.336 | 5.975 | 5.996 | 789,347 | -0.32(-5.07%) |
Jun 25, 2020 | 6.125 | 6.329 | 6.077 | 6.316 | 152,330 | +0.18(+2.89%) |
Jun 24, 2020 | 6.173 | 6.183 | 5.900 | 6.139 | 197,088 | -0.15(-2.38%) |
Jun 23, 2020 | 6.186 | 6.404 | 6.071 | 6.289 | 215,604 | +0.19(+3.13%) |
Jun 22, 2020 | 6.009 | 6.241 | 6.008 | 6.098 | 267,073 | -0.04(-0.67%) |
Jun 19, 2020 | 6.200 | 6.339 | 5.996 | 6.139 | 597,367 | +0.02(+0.33%) |
Jun 18, 2020 | 6.207 | 6.350 | 6.098 | 6.118 | 312,059 | -0.20(-3.13%) |
Jun 17, 2020 | 6.575 | 6.582 | 6.309 | 6.316 | 251,904 | -0.23(-3.54%) |
Jun 16, 2020 | 6.520 | 6.711 | 6.336 | 6.548 | 199,381 | +0.20(+3.22%) |
Jun 15, 2020 | 6.057 | 6.466 | 6.030 | 6.343 | 208,679 | +0.03(+0.43%) |
Jun 12, 2020 | 6.295 | 6.432 | 6.009 | 6.316 | 330,680 | +0.33(+5.46%) |
Jun 11, 2020 | 6.193 | 6.425 | 5.805 | 5.989 | 221,420 | -0.54(-8.25%) |
Jun 10, 2020 | 6.636 | 6.854 | 6.255 | 6.527 | 162,532 | -0.11(-1.64%) |
Jun 09, 2020 | 7.133 | 7.219 | 6.534 | 6.636 | 311,704 | -0.66(-9.06%) |
Jun 08, 2020 | 6.902 | 7.597 | 6.902 | 7.297 | 312,628 | +0.58(+8.62%) |
Jun 05, 2020 | 6.568 | 7.215 | 6.568 | 6.718 | 385,573 | +0.27(+4.12%) |
Jun 04, 2020 | 6.282 | 6.561 | 6.234 | 6.452 | 278,231 | +0.20(+3.27%) |
Jun 03, 2020 | 6.037 | 6.323 | 6.037 | 6.248 | 216,589 | +0.32(+5.40%) |
Jun 02, 2020 | 5.928 | 6.057 | 5.907 | 5.928 | 480,354 | +0.07(+1.28%) |
Jun 01, 2020 | 5.566 | 5.928 | 5.485 | 5.853 | 228,890 | +0.27(+4.76%) |
May 29, 2020 | 5.594 | 5.682 | 5.417 | 5.587 | 151,323 | +0.00(+0.00%) |
May 28, 2020 | 5.791 | 5.818 | 5.536 | 5.587 | 187,840 | -0.15(-2.61%) |
May 27, 2020 | 5.771 | 5.784 | 5.573 | 5.737 | 170,298 | +0.18(+3.19%) |
May 26, 2020 | 5.675 | 5.784 | 5.532 | 5.560 | 188,873 | +0.02(+0.37%) |
May 22, 2020 | 5.600 | 5.600 | 5.328 | 5.539 | 143,250 | +0.01(+0.25%) |
May 21, 2020 | 5.464 | 5.635 | 5.410 | 5.526 | 255,027 | +0.01(+0.12%) |
May 20, 2020 | 5.355 | 5.539 | 5.308 | 5.519 | 250,774 | +0.27(+5.06%) |
May 19, 2020 | 5.239 | 5.423 | 5.069 | 5.253 | 196,899 | +0.01(+0.26%) |
May 18, 2020 | 5.171 | 5.301 | 5.140 | 5.239 | 408,050 | +0.25(+5.05%) |
May 15, 2020 | 5.008 | 5.076 | 4.892 | 4.987 | 174,953 | -0.01(-0.27%) |
May 14, 2020 | 4.803 | 5.042 | 4.544 | 5.001 | 376,743 | +0.14(+2.95%) |
May 13, 2020 | 5.124 | 5.164 | 4.592 | 4.858 | 236,023 | -0.33(-6.29%) |
May 12, 2020 | 5.191 | 5.384 | 5.151 | 5.184 | 261,638 | -0.01(-0.13%) |
May 11, 2020 | 5.450 | 5.477 | 5.157 | 5.191 | 451,140 | -0.29(-5.34%) |
May 08, 2020 | 5.623 | 5.816 | 5.483 | 5.483 | 270,341 | -0.14(-2.49%) |
May 07, 2020 | 5.404 | 5.683 | 5.317 | 5.623 | 223,439 | +0.29(+5.36%) |
May 06, 2020 | 5.290 | 5.417 | 5.041 | 5.337 | 436,690 | -0.32(-5.65%) |
May 05, 2020 | 5.823 | 5.896 | 5.590 | 5.656 | 221,600 | +0.01(+0.24%) |
May 04, 2020 | 5.623 | 5.690 | 5.430 | 5.643 | 214,108 | +0.07(+1.31%) |
May 01, 2020 | 5.656 | 5.750 | 5.474 | 5.570 | 329,849 | -0.22(-3.79%) |
Apr 30, 2020 | 5.796 | 5.903 | 5.570 | 5.789 | 273,878 | -0.12(-2.03%) |
Apr 29, 2020 | 5.324 | 6.002 | 5.310 | 5.909 | 372,836 | +0.73(+14.14%) |
Apr 28, 2020 | 5.084 | 5.310 | 4.944 | 5.177 | 236,779 | +0.21(+4.29%) |
Apr 27, 2020 | 4.671 | 5.084 | 4.565 | 4.964 | 192,624 | +0.27(+5.67%) |
Apr 24, 2020 | 4.918 | 4.998 | 4.465 | 4.698 | 206,324 | -0.22(-4.47%) |
Apr 23, 2020 | 4.911 | 5.084 | 4.774 | 4.918 | 239,736 | +0.03(+0.68%) |
Apr 22, 2020 | 5.184 | 5.184 | 4.704 | 4.884 | 236,881 | -0.15(-3.04%) |
Apr 21, 2020 | 4.951 | 5.131 | 4.798 | 5.037 | 173,012 | -0.07(-1.43%) |
Apr 20, 2020 | 4.984 | 5.164 | 4.825 | 5.111 | 241,338 | -0.14(-2.66%) |
Apr 17, 2020 | 4.771 | 5.277 | 4.698 | 5.250 | 342,021 | +0.57(+12.07%) |
Apr 16, 2020 | 5.004 | 5.051 | 4.565 | 4.685 | 381,002 | -0.42(-8.21%) |
Apr 15, 2020 | 5.044 | 5.184 | 4.818 | 5.104 | 386,650 | -0.09(-1.67%) |
Apr 14, 2020 | 5.257 | 5.284 | 4.964 | 5.191 | 360,348 | +0.17(+3.31%) |
Apr 13, 2020 | 5.077 | 5.077 | 4.512 | 5.024 | 429,966 | +0.03(+0.53%) |
Apr 09, 2020 | 4.991 | 5.596 | 4.825 | 4.998 | 572,539 | +0.31(+6.52%) |
Apr 08, 2020 | 4.199 | 4.738 | 4.126 | 4.691 | 562,934 | +0.50(+11.90%) |
Apr 07, 2020 | 3.653 | 4.232 | 3.653 | 4.192 | 755,166 | +0.56(+15.38%) |
Apr 06, 2020 | 3.361 | 3.959 | 3.327 | 3.633 | 461,437 | +0.65(+21.60%) |
Apr 03, 2020 | 2.928 | 2.988 | 2.635 | 2.988 | 390,409 | +0.04(+1.35%) |
Apr 02, 2020 | 3.454 | 3.547 | 2.881 | 2.948 | 347,265 | -0.59(-16.73%) |
Apr 01, 2020 | 3.973 | 3.973 | 3.374 | 3.540 | 293,842 | -0.69(-16.35%) |
Mar 31, 2020 | 3.939 | 4.236 | 3.826 | 4.232 | 481,310 | +0.23(+5.65%) |
Mar 30, 2020 | 4.498 | 4.632 | 3.939 | 4.006 | 329,139 | -0.60(-13.01%) |
Mar 27, 2020 | 4.864 | 4.944 | 4.399 | 4.605 | 543,537 | -0.39(-7.73%) |
Mar 26, 2020 | 3.893 | 5.064 | 3.893 | 4.991 | 740,094 | +1.15(+29.98%) |
Mar 25, 2020 | 3.427 | 3.993 | 3.254 | 3.840 | 485,558 | +0.50(+14.94%) |
Mar 24, 2020 | 4.006 | 4.299 | 3.081 | 3.341 | 570,811 | -0.63(-15.77%) |
Mar 23, 2020 | 3.826 | 4.884 | 3.627 | 3.966 | 686,753 | -0.10(-2.45%) |
Mar 20, 2020 | 3.986 | 4.472 | 3.886 | 4.066 | 819,588 | +0.27(+7.01%) |
Mar 19, 2020 | 2.815 | 3.800 | 2.802 | 3.800 | 975,224 | +1.06(+38.93%) |
Mar 18, 2020 | 5.809 | 5.849 | 2.735 | 2.735 | 783,024 | -3.35(-55.03%) |
Mar 17, 2020 | 6.328 | 6.435 | 5.711 | 6.082 | 512,514 | -0.25(-3.89%) |
Mar 16, 2020 | 6.834 | 6.834 | 6.322 | 6.328 | 391,208 | -1.05(-14.25%) |
Mar 13, 2020 | 7.886 | 7.959 | 6.947 | 7.380 | 586,365 | -0.25(-3.23%) |
Mar 12, 2020 | 8.139 | 8.212 | 7.273 | 7.626 | 537,600 | -0.85(-9.98%) |
Mar 11, 2020 | 8.451 | 8.531 | 8.305 | 8.471 | 275,149 | -0.11(-1.24%) |
Mar 10, 2020 | 8.564 | 8.658 | 8.325 | 8.578 | 390,956 | +0.09(+1.02%) |
Mar 09, 2020 | 7.819 | 8.817 | 7.546 | 8.491 | 474,838 | -0.76(-8.20%) |
Mar 06, 2020 | 9.243 | 9.350 | 9.097 | 9.250 | 526,706 | -0.17(-1.77%) |
Mar 05, 2020 | 9.463 | 9.463 | 9.250 | 9.416 | 251,992 | -0.07(-0.70%) |
Mar 04, 2020 | 9.390 | 9.509 | 8.984 | 9.483 | 504,012 | -0.15(-1.52%) |
Mar 03, 2020 | 9.729 | 9.835 | 9.529 | 9.629 | 151,727 | -0.05(-0.48%) |
Mar 02, 2020 | 9.449 | 9.689 | 9.383 | 9.676 | 539,104 | +0.27(+2.90%) |
Feb 28, 2020 | 9.403 | 9.430 | 9.050 | 9.403 | 496,201 | -0.11(-1.19%) |
Feb 27, 2020 | 9.676 | 9.802 | 9.489 | 9.516 | 373,847 | -0.25(-2.59%) |
Feb 26, 2020 | 9.716 | 9.909 | 9.682 | 9.769 | 181,048 | +0.12(+1.24%) |
Feb 25, 2020 | 9.982 | 9.982 | 9.563 | 9.649 | 324,027 | -0.30(-3.01%) |
Feb 24, 2020 | 10.05 | 10.05 | 9.949 | 9.949 | 144,712 | -0.16(-1.58%) |
Feb 21, 2020 | 10.17 | 10.17 | 10.07 | 10.11 | 100,682 | -0.05(-0.46%) |
Feb 20, 2020 | 10.11 | 10.16 | 10.07 | 10.15 | 110,886 | +0.05(+0.46%) |
Feb 19, 2020 | 10.16 | 10.17 | 10.09 | 10.11 | 120,146 | -0.05(-0.52%) |
Feb 18, 2020 | 10.15 | 10.19 | 10.07 | 10.16 | 451,120 | +0.01(+0.06%) |
Feb 14, 2020 | 10.17 | 10.17 | 10.11 | 10.15 | 115,710 | -0.02(-0.20%) |
Feb 13, 2020 | 10.15 | 10.25 | 10.15 | 10.17 | 122,933 | +0.03(+0.26%) |
Feb 12, 2020 | 10.17 | 10.17 | 10.13 | 10.15 | 120,329 | +0.01(+0.07%) |
Feb 11, 2020 | 10.15 | 10.20 | 10.11 | 10.14 | 356,886 | +0.00(+0.00%) |
Feb 10, 2020 | 10.13 | 10.15 | 10.10 | 10.14 | 117,747 | +0.01(+0.13%) |
Feb 07, 2020 | 10.15 | 10.19 | 10.09 | 10.13 | 180,027 | -0.03(-0.33%) |
Feb 06, 2020 | 10.21 | 10.24 | 10.16 | 10.16 | 118,476 | -0.05(-0.46%) |
Feb 05, 2020 | 10.19 | 10.21 | 10.10 | 10.21 | 165,390 | +0.12(+1.19%) |
Feb 04, 2020 | 10.07 | 10.13 | 10.03 | 10.09 | 122,881 | +0.03(+0.26%) |
Feb 03, 2020 | 10.05 | 10.06 | 10.02 | 10.06 | 121,584 | +0.02(+0.20%) |
Jan 31, 2020 | 10.02 | 10.05 | 9.988 | 10.04 | 190,546 | -0.01(-0.07%) |
Jan 30, 2020 | 10.03 | 10.06 | 9.982 | 10.05 | 161,872 | -0.01(-0.07%) |
Jan 29, 2020 | 10.02 | 10.07 | 10.02 | 10.05 | 126,027 | +0.02(+0.20%) |
Jan 28, 2020 | 10.02 | 10.08 | 10.02 | 10.04 | 105,542 | +0.04(+0.40%) |
Jan 27, 2020 | 9.982 | 10.04 | 9.975 | 9.995 | 89,544 | -0.04(-0.40%) |
Jan 24, 2020 | 10.05 | 10.07 | 10.00 | 10.04 | 142,609 | -0.04(-0.40%) |
Jan 23, 2020 | 10.02 | 10.08 | 10.00 | 10.07 | 204,380 | +0.05(+0.46%) |
Jan 22, 2020 | 10.01 | 10.07 | 10.01 | 10.03 | 83,933 | +0.01(+0.13%) |
Jan 21, 2020 | 9.982 | 10.05 | 9.949 | 10.02 | 163,115 | -0.01(-0.07%) |
Jan 17, 2020 | 10.06 | 10.08 | 10.02 | 10.02 | 112,103 | -0.01(-0.13%) |
Jan 16, 2020 | 10.04 | 10.07 | 10.02 | 10.04 | 118,282 | +0.01(+0.13%) |
Jan 15, 2020 | 10.00 | 10.08 | 10.00 | 10.02 | 117,031 | +0.03(+0.33%) |
Jan 14, 2020 | 9.955 | 10.05 | 9.915 | 9.988 | 123,903 | +0.04(+0.40%) |
Jan 13, 2020 | 9.855 | 9.969 | 9.855 | 9.949 | 185,701 | +0.09(+0.95%) |
Jan 10, 2020 | 9.849 | 9.882 | 9.829 | 9.855 | 87,909 | +0.01(+0.07%) |
Jan 09, 2020 | 9.802 | 9.875 | 9.797 | 9.849 | 156,174 | +0.05(+0.48%) |
Jan 08, 2020 | 9.855 | 9.912 | 9.792 | 9.802 | 186,484 | -0.05(-0.54%) |
Jan 07, 2020 | 9.862 | 9.909 | 9.835 | 9.855 | 131,225 | -0.01(-0.13%) |
Jan 06, 2020 | 9.815 | 9.929 | 9.812 | 9.869 | 149,369 | +0.01(+0.14%) |
Jan 03, 2020 | 9.749 | 9.862 | 9.749 | 9.855 | 140,805 | +0.07(+0.68%) |
Jan 02, 2020 | 9.855 | 9.862 | 9.716 | 9.789 | 241,855 | -0.07(-0.68%) |
Dec 31, 2019 | 9.815 | 9.909 | 9.815 | 9.855 | 155,081 | +0.01(+0.07%) |
Dec 30, 2019 | 9.869 | 9.922 | 9.802 | 9.849 | 199,164 | -0.05(-0.47%) |
Dec 27, 2019 | 9.949 | 9.969 | 9.895 | 9.895 | 148,469 | -0.07(-0.73%) |
Dec 26, 2019 | 9.955 | 10.03 | 9.942 | 9.969 | 115,869 | -0.01(-0.07%) |
Dec 24, 2019 | 9.975 | 9.982 | 9.929 | 9.975 | 102,786 | +0.01(+0.13%) |
Dec 23, 2019 | 9.988 | 10.04 | 9.919 | 9.962 | 270,022 | +0.03(+0.27%) |
Dec 20, 2019 | 10.10 | 10.10 | 9.915 | 9.935 | 757,375 | -0.16(-1.58%) |
Dec 19, 2019 | 10.09 | 10.10 | 10.09 | 10.10 | 93,600 | +0.01(+0.07%) |
Dec 18, 2019 | 10.08 | 10.10 | 10.07 | 10.09 | 160,662 | +0.01(+0.07%) |
Dec 17, 2019 | 10.05 | 10.08 | 10.05 | 10.08 | 229,466 | +0.03(+0.33%) |
Dec 16, 2019 | 10.04 | 10.07 | 10.03 | 10.05 | 370,272 | -0.01(-0.13%) |
Dec 13, 2019 | 10.03 | 10.07 | 9.995 | 10.06 | 202,567 | +0.02(+0.20%) |
Dec 12, 2019 | 10.07 | 10.10 | 10.04 | 10.04 | 179,761 | -0.03(-0.33%) |
Dec 11, 2019 | 10.08 | 10.08 | 10.03 | 10.07 | 177,663 | -0.01(-0.07%) |
Dec 10, 2019 | 10.07 | 10.11 | 10.05 | 10.08 | 96,246 | +0.01(+0.13%) |
Dec 09, 2019 | 10.07 | 10.09 | 10.05 | 10.07 | 182,257 | +0.02(+0.20%) |
Dec 06, 2019 | 10.03 | 10.09 | 10.03 | 10.05 | 189,945 | +0.03(+0.27%) |
Dec 05, 2019 | 10.07 | 10.09 | 10.02 | 10.02 | 139,865 | -0.04(-0.40%) |
Dec 04, 2019 | 10.11 | 10.13 | 10.05 | 10.06 | 158,653 | -0.04(-0.39%) |
Dec 03, 2019 | 10.09 | 10.13 | 10.05 | 10.10 | 183,968 | -0.01(-0.07%) |
Dec 02, 2019 | 10.13 | 10.14 | 10.07 | 10.11 | 144,571 | -0.03(-0.26%) |
Nov 29, 2019 | 10.13 | 10.13 | 10.10 | 10.13 | 67,773 | +0.02(+0.20%) |
Nov 27, 2019 | 10.10 | 10.13 | 10.06 | 10.11 | 277,554 | +0.03(+0.26%) |
Nov 26, 2019 | 10.08 | 10.10 | 10.04 | 10.09 | 171,013 | +0.01(+0.07%) |
Nov 25, 2019 | 10.06 | 10.11 | 10.04 | 10.08 | 268,080 | +0.02(+0.20%) |
Nov 22, 2019 | 10.05 | 10.07 | 10.02 | 10.06 | 370,272 | +0.05(+0.47%) |
Nov 21, 2019 | 10.05 | 10.06 | 9.979 | 10.02 | 216,585 | -0.03(-0.26%) |
Nov 20, 2019 | 10.02 | 10.05 | 9.962 | 10.04 | 195,736 | +0.02(+0.20%) |
Nov 19, 2019 | 10.07 | 10.07 | 9.962 | 10.02 | 176,940 | +0.01(+0.13%) |
Nov 18, 2019 | 9.982 | 10.03 | 9.962 | 10.01 | 219,861 | +0.00(+0.00%) |
Nov 15, 2019 | 9.982 | 10.04 | 9.889 | 10.01 | 286,720 | +0.07(+0.67%) |
Nov 14, 2019 | 10.19 | 10.21 | 9.895 | 9.942 | 337,137 | -0.14(-1.39%) |
Nov 13, 2019 | 10.17 | 10.23 | 10.05 | 10.08 | 305,166 | -0.10(-1.02%) |
Nov 12, 2019 | 10.13 | 10.21 | 10.10 | 10.19 | 762,340 | +0.08(+0.77%) |
Nov 11, 2019 | 10.06 | 10.13 | 10.06 | 10.11 | 757,532 | +0.06(+0.58%) |
Nov 08, 2019 | 10.07 | 10.11 | 10.02 | 10.05 | 448,065 | -0.01(-0.06%) |
Nov 07, 2019 | 9.919 | 10.08 | 9.893 | 10.06 | 320,873 | +0.16(+1.58%) |
Nov 06, 2019 | 10.23 | 10.23 | 9.808 | 9.899 | 811,153 | -0.33(-3.25%) |
Nov 05, 2019 | 10.31 | 10.33 | 10.20 | 10.23 | 196,076 | -0.08(-0.76%) |
Nov 04, 2019 | 10.40 | 10.40 | 10.21 | 10.31 | 434,891 | +0.02(+0.19%) |
Nov 01, 2019 | 10.22 | 10.40 | 10.22 | 10.29 | 236,768 | +0.09(+0.89%) |
Oct 31, 2019 | 10.22 | 10.24 | 10.11 | 10.20 | 223,328 | -0.04(-0.38%) |
Oct 30, 2019 | 10.22 | 10.28 | 10.15 | 10.24 | 373,431 | +0.01(+0.13%) |
Oct 29, 2019 | 10.13 | 10.28 | 10.13 | 10.22 | 275,972 | +0.08(+0.84%) |
Oct 28, 2019 | 10.08 | 10.17 | 10.02 | 10.14 | 389,017 | +0.12(+1.24%) |
Oct 25, 2019 | 10.17 | 10.21 | 9.990 | 10.02 | 201,475 | -0.15(-1.47%) |
Oct 24, 2019 | 10.23 | 10.23 | 10.17 | 10.17 | 150,984 | -0.03(-0.32%) |
Oct 23, 2019 | 10.29 | 10.33 | 10.19 | 10.20 | 164,215 | -0.05(-0.51%) |
Oct 22, 2019 | 10.39 | 10.39 | 10.23 | 10.25 | 237,839 | -0.12(-1.19%) |
Oct 21, 2019 | 10.21 | 10.39 | 10.21 | 10.37 | 258,378 | +0.21(+2.05%) |
Oct 18, 2019 | 10.26 | 10.31 | 10.15 | 10.17 | 279,427 | -0.12(-1.20%) |
Oct 17, 2019 | 10.22 | 10.30 | 10.20 | 10.29 | 233,073 | +0.08(+0.83%) |
Oct 16, 2019 | 10.22 | 10.28 | 10.19 | 10.21 | 198,448 | -0.01(-0.06%) |
Oct 15, 2019 | 10.15 | 10.32 | 10.14 | 10.21 | 243,103 | +0.10(+1.03%) |
Oct 14, 2019 | 10.16 | 10.21 | 10.08 | 10.11 | 235,709 | -0.05(-0.51%) |
Oct 11, 2019 | 10.14 | 10.40 | 10.14 | 10.16 | 307,968 | +0.06(+0.58%) |
Oct 10, 2019 | 10.11 | 10.19 | 10.08 | 10.10 | 251,981 | +0.00(+0.00%) |
Oct 09, 2019 | 10.08 | 10.19 | 10.06 | 10.10 | 314,759 | +0.08(+0.78%) |
Oct 08, 2019 | 10.04 | 10.12 | 10.01 | 10.02 | 335,780 | -0.03(-0.26%) |
Oct 07, 2019 | 10.04 | 10.08 | 9.990 | 10.05 | 378,853 | +0.05(+0.46%) |
Oct 04, 2019 | 10.02 | 10.07 | 9.990 | 10.00 | 486,427 | -0.01(-0.06%) |
Oct 03, 2019 | 10.14 | 10.14 | 9.977 | 10.01 | 693,129 | -0.10(-0.97%) |
Oct 02, 2019 | 10.07 | 10.12 | 9.977 | 10.11 | 455,564 | +0.12(+1.24%) |