Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 5.650 | 5.742 | 5.571 | 5.729 | 2,023,262 | +0.05(+0.81%) |
Oct 29, 2020 | 5.538 | 5.729 | 5.479 | 5.683 | 2,079,600 | +0.10(+1.77%) |
Oct 28, 2020 | 5.729 | 5.801 | 5.505 | 5.584 | 2,678,410 | -0.36(-5.99%) |
Oct 27, 2020 | 5.926 | 6.282 | 5.900 | 5.940 | 2,412,768 | +0.24(+4.16%) |
Oct 26, 2020 | 5.953 | 5.953 | 5.558 | 5.703 | 2,354,082 | -0.34(-5.66%) |
Oct 23, 2020 | 5.933 | 6.068 | 5.933 | 6.045 | 1,029,930 | +0.13(+2.11%) |
Oct 22, 2020 | 5.847 | 5.953 | 5.847 | 5.920 | 1,448,917 | +0.07(+1.12%) |
Oct 21, 2020 | 5.814 | 5.917 | 5.768 | 5.854 | 1,450,802 | +0.01(+0.11%) |
Oct 20, 2020 | 5.887 | 5.982 | 5.841 | 5.847 | 1,760,111 | -0.01(-0.11%) |
Oct 19, 2020 | 6.019 | 6.019 | 5.854 | 5.854 | 1,855,652 | -0.16(-2.74%) |
Oct 16, 2020 | 6.058 | 6.098 | 5.926 | 6.019 | 1,250,283 | -0.07(-1.19%) |
Oct 15, 2020 | 6.078 | 6.137 | 6.005 | 6.091 | 1,139,177 | +0.02(+0.33%) |
Oct 14, 2020 | 6.091 | 6.229 | 6.065 | 6.071 | 1,134,984 | -0.01(-0.22%) |
Oct 13, 2020 | 6.052 | 6.150 | 6.012 | 6.084 | 1,281,837 | -0.03(-0.54%) |
Oct 12, 2020 | 6.065 | 6.140 | 6.005 | 6.117 | 1,218,229 | +0.03(+0.54%) |
Oct 09, 2020 | 6.295 | 6.335 | 6.068 | 6.084 | 1,490,529 | -0.18(-2.94%) |
Oct 08, 2020 | 6.065 | 6.295 | 6.065 | 6.269 | 1,679,110 | +0.25(+4.16%) |
Oct 07, 2020 | 6.137 | 6.223 | 5.973 | 6.019 | 1,841,260 | -0.08(-1.30%) |
Oct 06, 2020 | 6.289 | 6.384 | 6.098 | 6.098 | 2,268,421 | -0.13(-2.11%) |
Oct 05, 2020 | 6.269 | 6.335 | 6.206 | 6.229 | 1,354,895 | +0.01(+0.21%) |
Oct 02, 2020 | 5.893 | 6.242 | 5.867 | 6.216 | 2,150,827 | +0.18(+3.06%) |
Oct 01, 2020 | 5.940 | 6.032 | 5.893 | 6.032 | 1,681,084 | +0.10(+1.66%) |
Sep 30, 2020 | 5.920 | 6.005 | 5.893 | 5.933 | 2,358,307 | +0.01(+0.22%) |
Sep 29, 2020 | 5.907 | 5.966 | 5.782 | 5.920 | 2,668,640 | -0.04(-0.66%) |
Sep 28, 2020 | 5.820 | 6.067 | 5.814 | 5.959 | 2,280,617 | +0.21(+3.64%) |
Sep 25, 2020 | 5.509 | 5.769 | 5.509 | 5.750 | 2,315,242 | +0.21(+3.78%) |
Sep 24, 2020 | 5.408 | 5.668 | 5.332 | 5.541 | 2,881,762 | +0.13(+2.46%) |
Sep 23, 2020 | 5.693 | 5.763 | 5.408 | 5.408 | 2,347,795 | -0.27(-4.69%) |
Sep 22, 2020 | 5.712 | 5.801 | 5.668 | 5.674 | 1,714,140 | -0.01(-0.22%) |
Sep 21, 2020 | 5.896 | 5.896 | 5.680 | 5.687 | 2,492,985 | -0.31(-5.18%) |
Sep 18, 2020 | 6.054 | 6.112 | 5.909 | 5.997 | 7,735,982 | -0.03(-0.42%) |
Sep 17, 2020 | 5.769 | 6.042 | 5.712 | 6.023 | 2,411,765 | +0.18(+3.15%) |
Sep 16, 2020 | 5.718 | 5.972 | 5.680 | 5.839 | 2,558,252 | +0.15(+2.68%) |
Sep 15, 2020 | 5.737 | 5.775 | 5.680 | 5.687 | 1,596,002 | -0.04(-0.66%) |
Sep 14, 2020 | 5.585 | 5.763 | 5.573 | 5.725 | 2,408,792 | +0.16(+2.96%) |
Sep 11, 2020 | 5.661 | 5.661 | 5.497 | 5.560 | 2,880,882 | -0.05(-0.90%) |
Sep 10, 2020 | 5.725 | 5.769 | 5.611 | 5.611 | 1,880,908 | -0.12(-2.10%) |
Sep 09, 2020 | 5.642 | 5.766 | 5.585 | 5.731 | 2,293,485 | +0.08(+1.46%) |
Sep 08, 2020 | 5.725 | 5.826 | 5.649 | 5.649 | 2,404,967 | -0.13(-2.30%) |
Sep 04, 2020 | 5.795 | 5.861 | 5.699 | 5.782 | 2,169,652 | +0.07(+1.22%) |
Sep 03, 2020 | 5.763 | 5.880 | 5.699 | 5.712 | 1,725,677 | -0.01(-0.22%) |
Sep 02, 2020 | 5.699 | 5.754 | 5.649 | 5.725 | 1,324,655 | +0.01(+0.11%) |
Sep 01, 2020 | 5.611 | 5.795 | 5.592 | 5.718 | 1,435,830 | +0.05(+0.89%) |
Aug 31, 2020 | 5.839 | 5.858 | 5.668 | 5.668 | 1,754,981 | -0.22(-3.66%) |
Aug 28, 2020 | 5.864 | 5.905 | 5.782 | 5.883 | 988,370 | +0.06(+1.09%) |
Aug 27, 2020 | 5.706 | 5.896 | 5.706 | 5.820 | 1,051,173 | +0.11(+2.00%) |
Aug 26, 2020 | 5.820 | 5.871 | 5.684 | 5.706 | 1,525,078 | -0.14(-2.39%) |
Aug 25, 2020 | 5.940 | 5.997 | 5.763 | 5.845 | 1,156,633 | -0.10(-1.71%) |
Aug 24, 2020 | 5.699 | 5.956 | 5.623 | 5.947 | 1,398,866 | +0.27(+4.80%) |
Aug 21, 2020 | 5.655 | 5.744 | 5.611 | 5.674 | 1,639,187 | -0.03(-0.56%) |
Aug 20, 2020 | 5.769 | 5.842 | 5.706 | 5.706 | 1,220,658 | -0.13(-2.17%) |
Aug 19, 2020 | 5.871 | 5.934 | 5.807 | 5.833 | 1,335,351 | -0.04(-0.76%) |
Aug 18, 2020 | 5.966 | 6.016 | 5.864 | 5.877 | 1,308,503 | -0.09(-1.49%) |
Aug 17, 2020 | 5.959 | 6.004 | 5.905 | 5.966 | 1,064,311 | -0.01(-0.21%) |
Aug 14, 2020 | 5.833 | 6.061 | 5.763 | 5.978 | 1,818,217 | +0.11(+1.95%) |
Aug 13, 2020 | 5.953 | 6.073 | 5.842 | 5.864 | 1,573,965 | -0.13(-2.12%) |
Aug 12, 2020 | 6.213 | 6.276 | 5.959 | 5.991 | 2,117,519 | -0.10(-1.56%) |
Aug 11, 2020 | 6.340 | 6.435 | 6.080 | 6.086 | 2,567,576 | -0.13(-2.04%) |
Aug 10, 2020 | 6.042 | 6.327 | 6.042 | 6.213 | 2,066,808 | +0.20(+3.27%) |
Aug 07, 2020 | 5.940 | 6.054 | 5.852 | 6.016 | 1,773,105 | +0.04(+0.64%) |
Aug 06, 2020 | 6.004 | 6.115 | 5.959 | 5.978 | 1,839,530 | -0.04(-0.63%) |
Aug 05, 2020 | 5.915 | 6.035 | 5.826 | 6.016 | 2,371,899 | +0.15(+2.59%) |
Aug 04, 2020 | 5.801 | 5.921 | 5.769 | 5.864 | 1,895,762 | +0.06(+0.98%) |
Aug 03, 2020 | 5.915 | 5.934 | 5.668 | 5.807 | 2,667,259 | -0.09(-1.51%) |
Jul 31, 2020 | 5.991 | 6.289 | 5.874 | 5.896 | 3,182,945 | -0.01(-0.11%) |
Jul 30, 2020 | 5.801 | 5.909 | 5.763 | 5.902 | 1,358,554 | -0.04(-0.64%) |
Jul 29, 2020 | 5.909 | 5.953 | 5.826 | 5.940 | 1,171,960 | +0.04(+0.64%) |
Jul 28, 2020 | 5.674 | 5.978 | 5.674 | 5.902 | 2,555,797 | +0.16(+2.76%) |
Jul 27, 2020 | 5.756 | 5.801 | 5.687 | 5.744 | 1,604,230 | -0.04(-0.77%) |
Jul 24, 2020 | 5.972 | 6.026 | 5.788 | 5.788 | 1,357,156 | -0.20(-3.28%) |
Jul 23, 2020 | 6.054 | 6.127 | 5.978 | 5.985 | 1,209,691 | -0.12(-1.97%) |
Jul 22, 2020 | 5.921 | 6.124 | 5.921 | 6.105 | 1,176,197 | +0.15(+2.56%) |
Jul 21, 2020 | 5.972 | 6.023 | 5.890 | 5.953 | 965,417 | +0.09(+1.51%) |
Jul 20, 2020 | 5.883 | 5.928 | 5.725 | 5.864 | 963,619 | -0.06(-1.07%) |
Jul 17, 2020 | 6.029 | 6.061 | 5.909 | 5.928 | 944,204 | -0.09(-1.48%) |
Jul 16, 2020 | 6.016 | 6.200 | 5.985 | 6.016 | 1,737,182 | -0.13(-2.16%) |
Jul 15, 2020 | 6.054 | 6.232 | 5.947 | 6.150 | 2,002,325 | +0.34(+5.90%) |
Jul 14, 2020 | 5.706 | 5.874 | 5.687 | 5.807 | 1,077,414 | +0.07(+1.22%) |
Jul 13, 2020 | 5.864 | 5.902 | 5.699 | 5.737 | 2,010,222 | -0.06(-0.98%) |
Jul 10, 2020 | 5.503 | 5.807 | 5.497 | 5.795 | 2,184,164 | +0.24(+4.34%) |
Jul 09, 2020 | 5.712 | 5.744 | 5.497 | 5.554 | 2,392,206 | -0.20(-3.42%) |
Jul 08, 2020 | 5.712 | 5.845 | 5.655 | 5.750 | 2,066,647 | +0.02(+0.33%) |
Jul 07, 2020 | 5.928 | 5.934 | 5.718 | 5.731 | 1,982,420 | -0.28(-4.64%) |
Jul 06, 2020 | 6.010 | 6.207 | 5.937 | 6.010 | 1,458,172 | +0.08(+1.39%) |
Jul 02, 2020 | 6.194 | 6.232 | 5.855 | 5.928 | 1,848,660 | -0.10(-1.58%) |
Jul 01, 2020 | 6.251 | 6.447 | 6.010 | 6.023 | 2,256,747 | -0.20(-3.16%) |
Jun 30, 2020 | 6.213 | 6.283 | 6.048 | 6.219 | 2,354,256 | -0.03(-0.51%) |
Jun 29, 2020 | 6.118 | 6.289 | 5.940 | 6.251 | 2,391,649 | +0.17(+2.82%) |
Jun 26, 2020 | 6.178 | 6.202 | 5.841 | 6.080 | 4,258,811 | -0.13(-2.07%) |
Jun 25, 2020 | 5.750 | 6.220 | 5.737 | 6.208 | 2,258,643 | +0.36(+6.17%) |
Jun 24, 2020 | 6.025 | 6.074 | 5.529 | 5.847 | 2,911,858 | -0.33(-5.35%) |
Jun 23, 2020 | 6.104 | 6.190 | 6.043 | 6.178 | 2,490,050 | +0.21(+3.59%) |
Jun 22, 2020 | 5.933 | 5.994 | 5.817 | 5.964 | 1,629,639 | -0.05(-0.81%) |
Jun 19, 2020 | 6.172 | 6.245 | 5.878 | 6.013 | 4,940,247 | -0.13(-2.19%) |
Jun 18, 2020 | 6.129 | 6.276 | 6.037 | 6.147 | 1,498,882 | -0.10(-1.57%) |
Jun 17, 2020 | 6.294 | 6.453 | 6.141 | 6.245 | 2,399,915 | +0.04(+0.59%) |
Jun 16, 2020 | 6.520 | 6.526 | 6.068 | 6.208 | 1,887,345 | +0.13(+2.11%) |
Jun 15, 2020 | 5.633 | 6.233 | 5.563 | 6.080 | 2,766,110 | +0.06(+1.02%) |
Jun 12, 2020 | 6.006 | 6.080 | 5.633 | 6.019 | 2,036,460 | +0.42(+7.54%) |
Jun 11, 2020 | 5.902 | 6.110 | 5.456 | 5.597 | 4,668,330 | -0.89(-13.76%) |
Jun 10, 2020 | 6.734 | 6.808 | 6.324 | 6.490 | 2,371,956 | -0.30(-4.41%) |
Jun 09, 2020 | 7.107 | 7.205 | 6.649 | 6.789 | 3,928,466 | -0.65(-8.72%) |
Jun 08, 2020 | 7.052 | 7.468 | 6.955 | 7.438 | 3,933,414 | +0.75(+11.25%) |
Jun 05, 2020 | 6.948 | 7.242 | 6.606 | 6.685 | 3,323,798 | +0.37(+5.81%) |
Jun 04, 2020 | 5.927 | 6.398 | 5.811 | 6.318 | 2,843,881 | +0.42(+7.05%) |
Jun 03, 2020 | 5.609 | 5.988 | 5.609 | 5.902 | 2,266,618 | +0.38(+6.87%) |
Jun 02, 2020 | 5.425 | 5.615 | 5.425 | 5.523 | 2,266,724 | +0.21(+4.03%) |
Jun 01, 2020 | 4.985 | 5.450 | 4.918 | 5.309 | 3,486,522 | +0.28(+5.47%) |
May 29, 2020 | 5.089 | 5.217 | 4.979 | 5.034 | 3,922,180 | -0.13(-2.60%) |
May 28, 2020 | 5.407 | 5.542 | 5.141 | 5.168 | 4,192,740 | -0.15(-2.87%) |
May 27, 2020 | 5.395 | 5.505 | 5.193 | 5.321 | 3,383,844 | +0.10(+1.87%) |
May 26, 2020 | 5.401 | 5.438 | 5.138 | 5.223 | 2,336,061 | +0.17(+3.26%) |
May 22, 2020 | 4.997 | 5.077 | 4.881 | 5.058 | 1,785,009 | +0.10(+1.97%) |
May 21, 2020 | 4.954 | 5.101 | 4.829 | 4.960 | 2,639,285 | +0.01(+0.25%) |
May 20, 2020 | 4.808 | 5.052 | 4.783 | 4.948 | 4,133,191 | +0.20(+4.12%) |
May 19, 2020 | 4.587 | 4.948 | 4.557 | 4.753 | 3,611,685 | +0.12(+2.64%) |
May 18, 2020 | 4.606 | 4.734 | 4.459 | 4.630 | 3,457,273 | +0.34(+7.83%) |
May 15, 2020 | 4.288 | 4.373 | 4.141 | 4.294 | 6,021,585 | -0.06(-1.40%) |
May 14, 2020 | 4.074 | 4.367 | 3.847 | 4.355 | 3,851,118 | +0.15(+3.64%) |
May 13, 2020 | 4.453 | 4.453 | 4.107 | 4.202 | 4,041,608 | -0.31(-6.78%) |
May 12, 2020 | 4.649 | 4.808 | 4.496 | 4.508 | 4,125,224 | -0.10(-2.12%) |
May 11, 2020 | 4.673 | 4.784 | 4.404 | 4.606 | 3,868,479 | -0.17(-3.46%) |
May 08, 2020 | 4.967 | 5.077 | 4.691 | 4.771 | 2,733,101 | -0.11(-2.26%) |
May 07, 2020 | 4.649 | 4.954 | 4.649 | 4.881 | 1,767,799 | +0.19(+4.04%) |
May 06, 2020 | 4.832 | 4.948 | 4.636 | 4.691 | 1,910,412 | -0.09(-1.92%) |
May 05, 2020 | 4.869 | 5.058 | 4.759 | 4.783 | 2,006,841 | +0.04(+0.90%) |
May 04, 2020 | 4.801 | 4.942 | 4.612 | 4.740 | 2,373,820 | -0.24(-4.91%) |
May 01, 2020 | 4.850 | 4.997 | 4.716 | 4.985 | 1,814,437 | +0.00(+0.00%) |
Apr 30, 2020 | 5.303 | 5.327 | 4.899 | 4.985 | 3,586,512 | -0.47(-8.63%) |
Apr 29, 2020 | 5.266 | 5.590 | 5.138 | 5.456 | 3,406,919 | +0.47(+9.45%) |
Apr 28, 2020 | 4.673 | 5.052 | 4.642 | 4.985 | 2,611,304 | +0.50(+11.04%) |
Apr 27, 2020 | 4.379 | 4.630 | 4.288 | 4.490 | 2,227,985 | +0.11(+2.51%) |
Apr 24, 2020 | 4.447 | 4.486 | 4.208 | 4.379 | 1,841,577 | -0.04(-0.83%) |
Apr 23, 2020 | 4.386 | 4.630 | 4.349 | 4.416 | 2,012,627 | +0.01(+0.14%) |
Apr 22, 2020 | 4.667 | 4.740 | 4.318 | 4.410 | 2,790,033 | -0.08(-1.77%) |
Apr 21, 2020 | 4.373 | 4.581 | 4.312 | 4.490 | 2,151,244 | -0.04(-0.94%) |
Apr 20, 2020 | 4.814 | 4.960 | 4.465 | 4.532 | 3,118,570 | -0.56(-10.94%) |
Apr 17, 2020 | 5.003 | 5.217 | 4.838 | 5.089 | 2,624,542 | +0.32(+6.80%) |
Apr 16, 2020 | 4.954 | 5.138 | 4.685 | 4.765 | 3,869,557 | -0.20(-3.95%) |
Apr 15, 2020 | 5.138 | 5.168 | 4.728 | 4.960 | 5,476,794 | -0.27(-5.15%) |
Apr 14, 2020 | 5.713 | 5.820 | 4.991 | 5.230 | 4,018,819 | -0.22(-4.04%) |
Apr 13, 2020 | 5.597 | 5.694 | 5.046 | 5.450 | 3,258,496 | -0.22(-3.88%) |
Apr 09, 2020 | 5.046 | 5.811 | 5.034 | 5.670 | 6,063,439 | +0.87(+18.24%) |
Apr 08, 2020 | 4.263 | 4.893 | 4.263 | 4.795 | 5,583,210 | +0.75(+18.43%) |
Apr 07, 2020 | 3.970 | 4.428 | 3.829 | 4.049 | 6,050,680 | +0.40(+10.89%) |
Apr 06, 2020 | 3.572 | 3.896 | 3.389 | 3.652 | 6,863,067 | +0.40(+12.43%) |
Apr 03, 2020 | 3.217 | 3.364 | 2.924 | 3.248 | 6,379,797 | +0.01(+0.19%) |
Apr 02, 2020 | 3.719 | 3.915 | 3.101 | 3.242 | 6,848,336 | -0.48(-12.83%) |
Apr 01, 2020 | 4.300 | 4.312 | 3.621 | 3.719 | 5,307,625 | -0.82(-18.06%) |
Mar 31, 2020 | 4.220 | 4.801 | 4.159 | 4.538 | 4,424,205 | +0.10(+2.34%) |
Mar 30, 2020 | 5.064 | 5.071 | 4.282 | 4.434 | 5,421,038 | -0.79(-15.11%) |
Mar 27, 2020 | 5.352 | 5.638 | 5.031 | 5.223 | 5,940,275 | -0.28(-5.10%) |
Mar 26, 2020 | 4.341 | 6.713 | 4.330 | 5.504 | 15,754,932 | +1.17(+26.95%) |
Mar 25, 2020 | 3.032 | 4.867 | 2.805 | 4.335 | 17,894,098 | +1.86(+75.00%) |
Mar 24, 2020 | 3.792 | 3.798 | 2.407 | 2.477 | 12,992,421 | -1.16(-31.94%) |
Mar 23, 2020 | 4.055 | 4.189 | 3.491 | 3.640 | 5,650,809 | -0.44(-10.87%) |
Mar 20, 2020 | 4.552 | 4.738 | 4.037 | 4.084 | 6,235,680 | -0.35(-7.91%) |
Mar 19, 2020 | 4.265 | 4.487 | 3.570 | 4.435 | 7,293,676 | +0.09(+2.15%) |
Mar 18, 2020 | 4.902 | 4.966 | 3.214 | 4.341 | 10,269,815 | -0.96(-18.08%) |
Mar 17, 2020 | 5.037 | 5.516 | 4.435 | 5.299 | 9,129,524 | +0.35(+7.08%) |
Mar 16, 2020 | 6.135 | 6.246 | 4.949 | 4.949 | 5,778,988 | -1.95(-28.22%) |
Mar 13, 2020 | 6.982 | 7.071 | 6.296 | 6.895 | 4,968,999 | +0.28(+4.24%) |
Mar 12, 2020 | 7.309 | 7.309 | 5.989 | 6.614 | 6,168,724 | -1.38(-17.31%) |
Mar 11, 2020 | 8.303 | 8.344 | 7.800 | 7.999 | 4,380,727 | -0.51(-5.98%) |
Mar 10, 2020 | 8.864 | 8.864 | 8.162 | 8.507 | 2,849,639 | +0.09(+1.11%) |
Mar 09, 2020 | 9.021 | 9.097 | 8.382 | 8.414 | 3,539,923 | -1.14(-11.93%) |
Mar 06, 2020 | 9.366 | 9.565 | 9.097 | 9.553 | 5,890,641 | -0.04(-0.43%) |
Mar 05, 2020 | 9.717 | 9.763 | 9.541 | 9.594 | 2,527,961 | -0.30(-3.07%) |
Mar 04, 2020 | 9.898 | 10.00 | 9.787 | 9.898 | 1,867,782 | +0.13(+1.32%) |
Mar 03, 2020 | 9.974 | 10.13 | 9.658 | 9.769 | 3,499,364 | -0.18(-1.76%) |
Mar 02, 2020 | 9.471 | 9.944 | 9.471 | 9.944 | 3,225,859 | +0.48(+5.06%) |
Feb 28, 2020 | 9.600 | 9.600 | 9.226 | 9.465 | 11,860,184 | -0.29(-2.94%) |
Feb 27, 2020 | 10.05 | 10.09 | 9.693 | 9.752 | 6,174,988 | -0.43(-4.19%) |
Feb 26, 2020 | 10.26 | 10.44 | 10.16 | 10.18 | 4,221,145 | -0.08(-0.80%) |
Feb 25, 2020 | 10.55 | 10.55 | 10.14 | 10.26 | 4,887,942 | -0.23(-2.17%) |
Feb 24, 2020 | 10.55 | 10.62 | 10.46 | 10.49 | 3,436,466 | -0.19(-1.75%) |
Feb 21, 2020 | 10.79 | 10.79 | 10.66 | 10.67 | 2,230,256 | -0.12(-1.08%) |
Feb 20, 2020 | 10.69 | 10.81 | 10.63 | 10.79 | 3,048,206 | +0.08(+0.71%) |
Feb 19, 2020 | 10.79 | 10.80 | 10.72 | 10.72 | 1,737,593 | -0.05(-0.43%) |
Feb 18, 2020 | 10.67 | 10.81 | 10.63 | 10.76 | 3,458,331 | +0.01(+0.11%) |
Feb 14, 2020 | 10.62 | 10.78 | 10.53 | 10.75 | 6,784,387 | -0.16(-1.45%) |
Feb 13, 2020 | 10.81 | 10.95 | 10.79 | 10.91 | 2,442,896 | +0.12(+1.08%) |
Feb 12, 2020 | 10.76 | 10.83 | 10.76 | 10.79 | 1,758,179 | +0.04(+0.38%) |
Feb 11, 2020 | 10.82 | 10.83 | 10.74 | 10.75 | 1,327,383 | -0.04(-0.33%) |
Feb 10, 2020 | 10.80 | 10.82 | 10.76 | 10.79 | 1,412,461 | -0.02(-0.16%) |
Feb 07, 2020 | 10.86 | 10.86 | 10.77 | 10.80 | 1,767,979 | -0.06(-0.59%) |
Feb 06, 2020 | 10.94 | 10.96 | 10.87 | 10.87 | 1,824,212 | -0.05(-0.48%) |
Feb 05, 2020 | 10.83 | 10.94 | 10.80 | 10.92 | 1,640,709 | +0.14(+1.30%) |
Feb 04, 2020 | 10.75 | 10.83 | 10.70 | 10.78 | 1,439,702 | +0.08(+0.71%) |
Feb 03, 2020 | 10.69 | 10.74 | 10.67 | 10.70 | 1,549,859 | +0.02(+0.22%) |
Jan 31, 2020 | 10.73 | 10.77 | 10.65 | 10.68 | 1,820,009 | -0.06(-0.60%) |
Jan 30, 2020 | 10.69 | 10.76 | 10.69 | 10.74 | 818,427 | +0.01(+0.11%) |
Jan 29, 2020 | 10.74 | 10.76 | 10.69 | 10.73 | 1,368,496 | -0.01(-0.05%) |
Jan 28, 2020 | 10.66 | 10.76 | 10.66 | 10.74 | 1,048,709 | +0.08(+0.71%) |
Jan 27, 2020 | 10.63 | 10.71 | 10.63 | 10.66 | 1,138,209 | -0.05(-0.49%) |
Jan 24, 2020 | 10.80 | 10.80 | 10.66 | 10.72 | 1,458,882 | -0.07(-0.65%) |
Jan 23, 2020 | 10.75 | 10.79 | 10.69 | 10.79 | 1,647,865 | +0.04(+0.38%) |
Jan 22, 2020 | 10.67 | 10.75 | 10.67 | 10.74 | 1,012,206 | +0.09(+0.82%) |
Jan 21, 2020 | 10.73 | 10.74 | 10.63 | 10.66 | 1,468,267 | -0.09(-0.82%) |
Jan 17, 2020 | 10.77 | 10.78 | 10.72 | 10.74 | 1,574,751 | -0.02(-0.22%) |
Jan 16, 2020 | 10.78 | 10.79 | 10.75 | 10.77 | 1,163,816 | +0.05(+0.44%) |
Jan 15, 2020 | 10.67 | 10.77 | 10.66 | 10.72 | 2,102,100 | +0.07(+0.66%) |
Jan 14, 2020 | 10.60 | 10.67 | 10.58 | 10.65 | 3,099,426 | +0.05(+0.44%) |
Jan 13, 2020 | 10.61 | 10.62 | 10.58 | 10.60 | 2,124,009 | -0.01(-0.11%) |
Jan 10, 2020 | 10.59 | 10.63 | 10.58 | 10.62 | 1,245,629 | +0.02(+0.22%) |
Jan 09, 2020 | 10.54 | 10.60 | 10.53 | 10.59 | 1,819,148 | +0.06(+0.55%) |
Jan 08, 2020 | 10.62 | 10.66 | 10.52 | 10.53 | 2,563,237 | -0.09(-0.88%) |
Jan 07, 2020 | 10.65 | 10.66 | 10.62 | 10.63 | 1,274,013 | -0.04(-0.33%) |
Jan 06, 2020 | 10.65 | 10.70 | 10.61 | 10.66 | 1,692,037 | -0.01(-0.11%) |
Jan 03, 2020 | 10.62 | 10.71 | 10.62 | 10.67 | 1,507,147 | +0.01(+0.05%) |
Jan 02, 2020 | 10.69 | 10.69 | 10.60 | 10.67 | 1,653,396 | -0.02(-0.16%) |
Dec 31, 2019 | 10.66 | 10.75 | 10.65 | 10.69 | 1,785,266 | +0.02(+0.16%) |
Dec 30, 2019 | 10.81 | 10.83 | 10.65 | 10.67 | 1,864,561 | -0.12(-1.14%) |
Dec 27, 2019 | 10.72 | 10.80 | 10.72 | 10.79 | 1,855,514 | +0.06(+0.58%) |
Dec 26, 2019 | 10.68 | 10.77 | 10.68 | 10.73 | 1,440,068 | +0.07(+0.64%) |
Dec 24, 2019 | 10.71 | 10.73 | 10.64 | 10.66 | 1,318,927 | -0.03(-0.27%) |
Dec 23, 2019 | 10.72 | 10.73 | 10.66 | 10.69 | 1,596,875 | -0.01(-0.11%) |
Dec 20, 2019 | 10.65 | 10.72 | 10.64 | 10.70 | 5,679,333 | +0.06(+0.54%) |
Dec 19, 2019 | 10.58 | 10.65 | 10.58 | 10.64 | 2,029,370 | +0.04(+0.38%) |
Dec 18, 2019 | 10.63 | 10.65 | 10.55 | 10.60 | 2,053,749 | -0.01(-0.11%) |
Dec 17, 2019 | 10.60 | 10.64 | 10.56 | 10.62 | 2,837,838 | +0.03(+0.32%) |
Dec 16, 2019 | 10.59 | 10.65 | 10.58 | 10.58 | 4,039,520 | +0.06(+0.54%) |
Dec 13, 2019 | 10.51 | 10.54 | 10.50 | 10.52 | 1,443,294 | +0.02(+0.16%) |
Dec 12, 2019 | 10.52 | 10.55 | 10.48 | 10.51 | 1,386,901 | +0.01(+0.05%) |
Dec 11, 2019 | 10.56 | 10.59 | 10.49 | 10.50 | 1,050,426 | -0.07(-0.70%) |
Dec 10, 2019 | 10.58 | 10.59 | 10.56 | 10.58 | 1,434,743 | -0.01(-0.05%) |
Dec 09, 2019 | 10.56 | 10.59 | 10.56 | 10.58 | 1,480,582 | +0.02(+0.16%) |
Dec 06, 2019 | 10.50 | 10.62 | 10.50 | 10.56 | 1,812,187 | +0.07(+0.65%) |
Dec 05, 2019 | 10.55 | 10.55 | 10.48 | 10.50 | 2,147,834 | -0.01(-0.11%) |
Dec 04, 2019 | 10.47 | 10.52 | 10.46 | 10.51 | 1,723,384 | +0.05(+0.49%) |
Dec 03, 2019 | 10.42 | 10.47 | 10.38 | 10.46 | 1,347,580 | +0.02(+0.16%) |
Dec 02, 2019 | 10.44 | 10.50 | 10.42 | 10.44 | 1,522,002 | +0.02(+0.22%) |
Nov 29, 2019 | 10.38 | 10.44 | 10.38 | 10.42 | 924,599 | +0.02(+0.16%) |
Nov 27, 2019 | 10.32 | 10.40 | 10.28 | 10.40 | 1,520,651 | +0.10(+0.94%) |
Nov 26, 2019 | 10.32 | 10.36 | 10.28 | 10.30 | 1,382,849 | -0.02(-0.17%) |
Nov 25, 2019 | 10.18 | 10.35 | 10.18 | 10.32 | 2,016,760 | +0.09(+0.84%) |
Nov 22, 2019 | 10.23 | 10.27 | 10.19 | 10.23 | 1,419,087 | +0.01(+0.06%) |
Nov 21, 2019 | 10.27 | 10.28 | 10.23 | 10.23 | 1,629,354 | -0.03(-0.33%) |
Nov 20, 2019 | 10.26 | 10.31 | 10.25 | 10.26 | 2,131,422 | -0.03(-0.28%) |
Nov 19, 2019 | 10.26 | 10.32 | 10.26 | 10.29 | 1,483,246 | +0.03(+0.33%) |
Nov 18, 2019 | 10.20 | 10.30 | 10.20 | 10.26 | 1,990,104 | +0.05(+0.45%) |
Nov 15, 2019 | 10.20 | 10.23 | 10.16 | 10.21 | 1,660,104 | +0.01(+0.11%) |
Nov 14, 2019 | 10.18 | 10.23 | 10.16 | 10.20 | 1,405,658 | -0.01(-0.06%) |
Nov 13, 2019 | 10.27 | 10.28 | 10.17 | 10.20 | 1,928,629 | -0.06(-0.61%) |
Nov 12, 2019 | 10.28 | 10.30 | 10.24 | 10.27 | 1,464,942 | -0.01(-0.06%) |
Nov 11, 2019 | 10.27 | 10.31 | 10.26 | 10.27 | 1,164,253 | -0.01(-0.11%) |
Nov 08, 2019 | 10.28 | 10.32 | 10.24 | 10.28 | 1,897,262 | -0.01(-0.06%) |
Nov 07, 2019 | 10.36 | 10.40 | 10.27 | 10.29 | 1,581,547 | -0.07(-0.71%) |
Nov 06, 2019 | 10.39 | 10.43 | 10.32 | 10.36 | 2,060,906 | -0.02(-0.22%) |
Nov 05, 2019 | 10.39 | 10.44 | 10.33 | 10.39 | 4,078,563 | -0.01(-0.05%) |
Nov 04, 2019 | 10.44 | 10.48 | 10.35 | 10.39 | 2,299,208 | -0.04(-0.38%) |