Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 4.797 | 4.904 | 4.661 | 4.797 | 1,468,989 | -0.04(-0.80%) |
Oct 29, 2020 | 4.603 | 4.856 | 4.545 | 4.836 | 1,331,122 | +0.19(+4.18%) |
Oct 28, 2020 | 4.797 | 4.807 | 4.555 | 4.642 | 2,447,240 | -0.17(-3.43%) |
Oct 27, 2020 | 5.021 | 5.021 | 4.807 | 4.807 | 1,439,223 | -0.08(-1.59%) |
Oct 26, 2020 | 5.050 | 5.089 | 4.788 | 4.885 | 1,191,708 | -0.27(-5.27%) |
Oct 23, 2020 | 5.147 | 5.264 | 5.084 | 5.157 | 924,682 | +0.05(+0.95%) |
Oct 22, 2020 | 4.895 | 5.137 | 4.895 | 5.108 | 1,439,038 | +0.23(+4.78%) |
Oct 21, 2020 | 4.817 | 4.890 | 4.691 | 4.875 | 1,253,853 | +0.06(+1.21%) |
Oct 20, 2020 | 4.700 | 4.846 | 4.661 | 4.817 | 921,553 | +0.18(+3.98%) |
Oct 19, 2020 | 4.749 | 4.788 | 4.613 | 4.632 | 2,684,261 | -0.15(-3.05%) |
Oct 16, 2020 | 4.895 | 4.895 | 4.725 | 4.778 | 2,701,454 | -0.12(-2.38%) |
Oct 15, 2020 | 4.739 | 4.933 | 4.632 | 4.895 | 1,286,307 | +0.08(+1.61%) |
Oct 14, 2020 | 4.895 | 4.933 | 4.783 | 4.817 | 1,575,317 | -0.09(-1.78%) |
Oct 13, 2020 | 5.108 | 5.108 | 4.817 | 4.904 | 2,278,843 | -0.27(-5.25%) |
Oct 12, 2020 | 5.215 | 5.215 | 5.084 | 5.176 | 1,309,323 | -0.05(-0.93%) |
Oct 09, 2020 | 5.419 | 5.419 | 5.196 | 5.225 | 1,005,927 | -0.13(-2.36%) |
Oct 08, 2020 | 5.215 | 5.361 | 5.157 | 5.351 | 1,152,878 | +0.18(+3.57%) |
Oct 07, 2020 | 5.215 | 5.225 | 5.094 | 5.166 | 1,524,401 | +0.02(+0.38%) |
Oct 06, 2020 | 5.196 | 5.341 | 5.113 | 5.147 | 2,054,851 | +0.04(+0.76%) |
Oct 05, 2020 | 5.186 | 5.264 | 5.001 | 5.108 | 1,455,747 | -0.02(-0.38%) |
Oct 02, 2020 | 4.943 | 5.142 | 4.895 | 5.128 | 2,143,452 | +0.02(+0.38%) |
Oct 01, 2020 | 4.914 | 5.137 | 4.914 | 5.108 | 2,504,186 | +0.18(+3.75%) |
Sep 30, 2020 | 4.943 | 5.166 | 4.856 | 4.924 | 2,219,697 | +0.02(+0.40%) |
Sep 29, 2020 | 5.108 | 5.108 | 4.817 | 4.904 | 1,639,093 | -0.18(-3.63%) |
Sep 28, 2020 | 4.924 | 5.157 | 4.924 | 5.089 | 1,810,768 | +0.27(+5.65%) |
Sep 25, 2020 | 4.535 | 4.836 | 4.526 | 4.817 | 1,534,376 | +0.26(+5.76%) |
Sep 24, 2020 | 4.477 | 4.603 | 4.390 | 4.555 | 2,569,070 | +0.09(+1.96%) |
Sep 23, 2020 | 4.661 | 4.914 | 4.458 | 4.467 | 2,244,172 | -0.17(-3.77%) |
Sep 22, 2020 | 4.729 | 4.827 | 4.584 | 4.642 | 3,591,621 | -0.08(-1.65%) |
Sep 21, 2020 | 4.992 | 4.992 | 4.661 | 4.720 | 4,648,773 | -0.46(-8.82%) |
Sep 18, 2020 | 5.477 | 5.477 | 5.166 | 5.176 | 5,912,925 | -0.28(-5.16%) |
Sep 17, 2020 | 5.545 | 5.633 | 5.438 | 5.458 | 1,718,202 | -0.20(-3.60%) |
Sep 16, 2020 | 5.671 | 5.759 | 5.463 | 5.662 | 1,712,718 | -0.01(-0.17%) |
Sep 15, 2020 | 5.633 | 5.895 | 5.584 | 5.671 | 1,949,461 | +0.08(+1.39%) |
Sep 14, 2020 | 5.234 | 5.710 | 5.215 | 5.594 | 2,219,721 | +0.45(+8.68%) |
Sep 11, 2020 | 5.147 | 5.213 | 5.031 | 5.147 | 2,370,504 | +0.01(+0.19%) |
Sep 10, 2020 | 5.244 | 5.380 | 5.128 | 5.137 | 1,079,404 | -0.11(-2.04%) |
Sep 09, 2020 | 5.400 | 5.429 | 5.215 | 5.244 | 1,255,642 | -0.11(-2.00%) |
Sep 08, 2020 | 5.526 | 5.584 | 5.312 | 5.351 | 2,286,801 | -0.27(-4.84%) |
Sep 04, 2020 | 5.400 | 5.701 | 5.351 | 5.623 | 2,877,432 | +0.33(+6.24%) |
Sep 03, 2020 | 5.264 | 5.468 | 5.210 | 5.293 | 1,932,507 | +0.07(+1.30%) |
Sep 02, 2020 | 5.108 | 5.254 | 5.060 | 5.225 | 1,588,328 | +0.10(+1.89%) |
Sep 01, 2020 | 5.147 | 5.254 | 4.992 | 5.128 | 1,049,020 | -0.02(-0.38%) |
Aug 31, 2020 | 5.409 | 5.429 | 5.147 | 5.147 | 1,889,078 | -0.32(-5.86%) |
Aug 28, 2020 | 5.380 | 5.468 | 5.254 | 5.468 | 969,887 | +0.16(+2.92%) |
Aug 27, 2020 | 5.176 | 5.366 | 5.152 | 5.312 | 2,142,750 | +0.16(+3.01%) |
Aug 26, 2020 | 5.196 | 5.370 | 5.108 | 5.157 | 5,343,571 | -0.06(-1.12%) |
Aug 25, 2020 | 5.128 | 5.264 | 5.069 | 5.215 | 1,243,671 | +0.11(+2.09%) |
Aug 24, 2020 | 4.836 | 5.132 | 4.710 | 5.108 | 1,829,155 | +0.29(+6.05%) |
Aug 21, 2020 | 4.992 | 5.067 | 4.768 | 4.817 | 2,031,728 | -0.21(-4.25%) |
Aug 20, 2020 | 4.943 | 5.050 | 4.856 | 5.031 | 1,490,522 | +0.05(+0.97%) |
Aug 19, 2020 | 4.933 | 5.060 | 4.846 | 4.982 | 1,952,736 | +0.06(+1.18%) |
Aug 18, 2020 | 5.108 | 5.128 | 4.885 | 4.924 | 1,738,651 | -0.20(-3.98%) |
Aug 17, 2020 | 5.264 | 5.288 | 5.055 | 5.128 | 1,773,063 | -0.17(-3.12%) |
Aug 14, 2020 | 5.176 | 5.370 | 5.137 | 5.293 | 1,325,447 | +0.07(+1.30%) |
Aug 13, 2020 | 5.458 | 5.526 | 5.186 | 5.225 | 1,781,884 | -0.30(-5.45%) |
Aug 12, 2020 | 5.584 | 5.667 | 5.409 | 5.526 | 2,812,276 | +0.03(+0.53%) |
Aug 11, 2020 | 5.555 | 5.681 | 5.448 | 5.497 | 3,205,601 | +0.10(+1.80%) |
Aug 10, 2020 | 5.205 | 5.604 | 5.205 | 5.400 | 5,976,767 | +0.21(+4.12%) |
Aug 07, 2020 | 4.632 | 5.200 | 4.603 | 5.186 | 2,624,740 | +0.46(+9.65%) |
Aug 06, 2020 | 4.700 | 4.802 | 4.584 | 4.729 | 2,144,068 | +0.06(+1.25%) |
Aug 05, 2020 | 4.729 | 4.807 | 4.560 | 4.671 | 1,869,030 | +0.00(+0.00%) |
Aug 04, 2020 | 4.370 | 4.739 | 4.370 | 4.671 | 2,364,717 | +0.27(+6.18%) |
Aug 03, 2020 | 4.535 | 4.535 | 4.302 | 4.399 | 1,241,561 | -0.09(-1.95%) |
Jul 31, 2020 | 4.574 | 4.579 | 4.336 | 4.487 | 1,625,609 | -0.14(-2.94%) |
Jul 30, 2020 | 4.584 | 4.700 | 4.506 | 4.623 | 2,311,489 | -0.09(-1.86%) |
Jul 29, 2020 | 4.700 | 4.802 | 4.594 | 4.710 | 2,364,931 | +0.05(+1.04%) |
Jul 28, 2020 | 4.506 | 4.744 | 4.467 | 4.661 | 2,893,720 | +0.09(+1.91%) |
Jul 27, 2020 | 4.632 | 4.686 | 4.487 | 4.574 | 2,914,270 | -0.09(-1.87%) |
Jul 24, 2020 | 4.448 | 4.914 | 4.448 | 4.661 | 4,516,736 | -0.21(-4.38%) |
Jul 23, 2020 | 4.953 | 4.972 | 4.778 | 4.875 | 2,292,540 | -0.11(-2.14%) |
Jul 22, 2020 | 4.885 | 5.035 | 4.875 | 4.982 | 2,821,659 | +0.01(+0.20%) |
Jul 21, 2020 | 4.797 | 5.069 | 4.797 | 4.972 | 4,025,860 | +0.21(+4.49%) |
Jul 20, 2020 | 4.865 | 4.943 | 4.739 | 4.759 | 4,471,952 | -0.17(-3.35%) |
Jul 17, 2020 | 5.147 | 5.147 | 4.875 | 4.924 | 2,575,829 | -0.22(-4.34%) |
Jul 16, 2020 | 5.225 | 5.264 | 5.069 | 5.147 | 1,473,198 | -0.18(-3.46%) |
Jul 15, 2020 | 5.050 | 5.400 | 5.050 | 5.332 | 1,995,449 | +0.45(+9.15%) |
Jul 14, 2020 | 5.040 | 5.113 | 4.865 | 4.885 | 1,617,305 | -0.17(-3.45%) |
Jul 13, 2020 | 5.166 | 5.283 | 4.987 | 5.060 | 2,331,737 | +0.00(+0.00%) |
Jul 10, 2020 | 4.778 | 5.079 | 4.759 | 5.060 | 1,389,701 | +0.28(+5.89%) |
Jul 09, 2020 | 4.953 | 5.021 | 4.705 | 4.778 | 1,932,352 | -0.24(-4.84%) |
Jul 08, 2020 | 4.963 | 5.103 | 4.812 | 5.021 | 1,865,635 | +0.01(+0.19%) |
Jul 07, 2020 | 5.196 | 5.196 | 4.948 | 5.011 | 2,083,794 | -0.28(-5.32%) |
Jul 06, 2020 | 5.332 | 5.516 | 5.123 | 5.293 | 2,269,753 | +0.10(+1.87%) |
Jul 02, 2020 | 5.487 | 5.594 | 5.166 | 5.196 | 1,620,666 | -0.11(-2.01%) |
Jul 01, 2020 | 5.370 | 5.788 | 5.273 | 5.302 | 3,427,689 | -0.07(-1.27%) |
Jun 30, 2020 | 5.166 | 5.429 | 5.108 | 5.370 | 4,596,981 | +0.17(+3.17%) |
Jun 29, 2020 | 5.001 | 5.234 | 4.856 | 5.205 | 3,172,657 | +0.30(+6.14%) |
Jun 26, 2020 | 4.972 | 5.069 | 4.875 | 4.904 | 4,647,098 | -0.13(-2.51%) |
Jun 25, 2020 | 5.128 | 5.259 | 4.933 | 5.031 | 4,370,167 | -0.19(-3.72%) |
Jun 24, 2020 | 5.283 | 5.351 | 5.001 | 5.225 | 5,642,624 | -0.18(-3.41%) |
Jun 23, 2020 | 5.613 | 5.662 | 5.293 | 5.409 | 4,682,037 | -0.11(-1.94%) |
Jun 22, 2020 | 5.652 | 5.701 | 5.409 | 5.516 | 7,843,907 | +0.02(+0.35%) |
Jun 19, 2020 | 5.817 | 5.856 | 5.380 | 5.497 | 7,136,122 | -0.23(-4.07%) |
Jun 18, 2020 | 5.710 | 5.973 | 5.599 | 5.730 | 3,611,150 | -0.13(-2.16%) |
Jun 17, 2020 | 6.351 | 6.439 | 5.783 | 5.856 | 5,979,200 | -0.50(-7.80%) |
Jun 16, 2020 | 6.419 | 6.419 | 6.045 | 6.351 | 5,775,142 | +0.44(+7.39%) |
Jun 15, 2020 | 5.827 | 6.089 | 5.691 | 5.914 | 5,042,910 | -0.33(-5.29%) |
Jun 12, 2020 | 6.235 | 6.439 | 5.973 | 6.244 | 5,015,941 | +0.49(+8.43%) |
Jun 11, 2020 | 5.866 | 6.118 | 5.642 | 5.759 | 4,311,429 | -0.73(-11.23%) |
Jun 10, 2020 | 6.992 | 7.041 | 6.133 | 6.487 | 5,449,354 | -0.47(-6.70%) |
Jun 09, 2020 | 7.400 | 7.585 | 6.924 | 6.953 | 6,327,001 | -0.75(-9.71%) |
Jun 08, 2020 | 7.517 | 8.158 | 7.507 | 7.701 | 6,022,473 | +0.53(+7.45%) |
Jun 05, 2020 | 7.332 | 7.963 | 7.138 | 7.167 | 9,725,647 | +0.52(+7.89%) |
Jun 04, 2020 | 6.410 | 6.822 | 6.258 | 6.643 | 5,768,026 | +0.20(+3.17%) |
Jun 03, 2020 | 6.108 | 6.546 | 6.089 | 6.439 | 2,216,534 | +0.56(+9.59%) |
Jun 02, 2020 | 5.963 | 6.167 | 5.856 | 5.875 | 3,459,770 | +0.04(+0.67%) |
Jun 01, 2020 | 5.827 | 6.235 | 5.730 | 5.837 | 3,743,096 | +0.02(+0.33%) |
May 29, 2020 | 5.623 | 5.982 | 5.526 | 5.817 | 4,356,101 | +0.02(+0.33%) |
May 28, 2020 | 6.478 | 6.478 | 5.744 | 5.798 | 3,897,956 | -0.58(-9.13%) |
May 27, 2020 | 6.176 | 6.487 | 5.953 | 6.380 | 5,435,311 | +0.50(+8.59%) |
May 26, 2020 | 5.924 | 6.186 | 5.778 | 5.875 | 4,979,856 | +0.35(+6.33%) |
May 22, 2020 | 5.623 | 5.682 | 5.312 | 5.526 | 2,225,932 | -0.08(-1.39%) |
May 21, 2020 | 5.361 | 5.671 | 5.332 | 5.604 | 4,233,954 | +0.21(+3.96%) |
May 20, 2020 | 5.341 | 5.429 | 5.225 | 5.390 | 3,342,992 | +0.18(+3.54%) |
May 19, 2020 | 4.982 | 5.497 | 4.831 | 5.205 | 3,535,085 | +0.16(+3.08%) |
May 18, 2020 | 4.671 | 5.118 | 4.652 | 5.050 | 3,444,778 | +0.80(+18.72%) |
May 15, 2020 | 4.244 | 4.326 | 4.030 | 4.254 | 4,999,878 | +0.02(+0.46%) |
May 14, 2020 | 3.923 | 4.312 | 3.841 | 4.234 | 4,344,555 | +0.07(+1.63%) |
May 13, 2020 | 4.244 | 4.258 | 3.768 | 4.166 | 6,098,223 | -0.20(-4.67%) |
May 12, 2020 | 4.768 | 4.929 | 4.370 | 4.370 | 4,897,842 | -0.45(-9.27%) |
May 11, 2020 | 5.157 | 5.205 | 4.642 | 4.817 | 3,353,711 | -0.50(-9.32%) |
May 08, 2020 | 4.933 | 5.361 | 4.807 | 5.312 | 6,758,217 | +0.46(+9.40%) |
May 07, 2020 | 4.574 | 5.011 | 4.535 | 4.856 | 3,296,220 | +0.26(+5.71%) |
May 06, 2020 | 5.050 | 5.186 | 4.545 | 4.594 | 4,050,552 | -0.46(-9.04%) |
May 05, 2020 | 5.604 | 5.710 | 4.987 | 5.050 | 5,059,845 | -0.39(-7.14%) |
May 04, 2020 | 5.361 | 5.584 | 5.118 | 5.438 | 2,254,665 | -0.12(-2.10%) |
May 01, 2020 | 5.749 | 5.856 | 5.395 | 5.555 | 2,357,323 | -0.50(-8.19%) |
Apr 30, 2020 | 5.943 | 6.060 | 5.497 | 6.050 | 4,515,978 | -0.04(-0.64%) |
Apr 29, 2020 | 5.749 | 6.380 | 5.749 | 6.089 | 3,453,297 | +0.52(+9.42%) |
Apr 28, 2020 | 5.458 | 5.691 | 5.176 | 5.565 | 3,579,844 | +0.34(+6.51%) |
Apr 27, 2020 | 4.982 | 5.312 | 4.880 | 5.225 | 2,822,083 | +0.31(+6.32%) |
Apr 24, 2020 | 4.797 | 5.045 | 4.759 | 4.914 | 3,022,415 | +0.13(+2.64%) |
Apr 23, 2020 | 4.594 | 4.885 | 4.570 | 4.788 | 2,558,541 | +0.27(+6.02%) |
Apr 22, 2020 | 4.681 | 4.788 | 4.390 | 4.516 | 2,010,015 | -0.07(-1.48%) |
Apr 21, 2020 | 4.438 | 4.647 | 4.331 | 4.584 | 1,772,886 | -0.03(-0.63%) |
Apr 20, 2020 | 4.594 | 4.691 | 4.322 | 4.613 | 2,293,260 | -0.12(-2.46%) |
Apr 17, 2020 | 4.691 | 4.933 | 4.652 | 4.729 | 3,227,020 | +0.29(+6.56%) |
Apr 16, 2020 | 4.739 | 4.895 | 4.341 | 4.438 | 2,405,170 | -0.30(-6.35%) |
Apr 15, 2020 | 4.603 | 4.856 | 4.390 | 4.739 | 2,235,088 | -0.11(-2.20%) |
Apr 14, 2020 | 4.778 | 4.943 | 4.652 | 4.846 | 1,526,929 | +0.23(+5.05%) |
Apr 13, 2020 | 5.196 | 5.244 | 4.569 | 4.613 | 3,395,428 | -0.64(-12.20%) |
Apr 09, 2020 | 5.069 | 5.633 | 4.827 | 5.254 | 4,560,602 | +0.48(+9.96%) |
Apr 08, 2020 | 4.778 | 5.098 | 4.613 | 4.778 | 2,636,589 | +0.10(+2.07%) |
Apr 07, 2020 | 4.661 | 5.186 | 4.540 | 4.681 | 4,184,316 | +0.08(+1.69%) |
Apr 06, 2020 | 4.574 | 4.992 | 4.545 | 4.603 | 2,747,558 | +0.28(+6.52%) |
Apr 03, 2020 | 4.409 | 4.487 | 4.001 | 4.322 | 2,700,012 | -0.13(-2.84%) |
Apr 02, 2020 | 4.535 | 4.642 | 4.302 | 4.448 | 2,209,960 | -0.17(-3.58%) |
Apr 01, 2020 | 4.661 | 4.856 | 4.341 | 4.613 | 2,114,640 | -0.32(-6.50%) |
Mar 31, 2020 | 4.729 | 5.021 | 4.569 | 4.933 | 4,654,326 | +0.17(+3.67%) |
Mar 30, 2020 | 4.739 | 4.914 | 4.312 | 4.759 | 4,421,305 | -0.07(-1.41%) |
Mar 27, 2020 | 4.827 | 5.157 | 4.564 | 4.827 | 4,337,875 | -0.25(-4.97%) |
Mar 26, 2020 | 5.069 | 5.341 | 4.899 | 5.079 | 10,137,214 | +0.21(+4.39%) |
Mar 25, 2020 | 4.856 | 5.327 | 4.652 | 4.865 | 7,470,547 | +0.11(+2.24%) |
Mar 24, 2020 | 4.729 | 5.929 | 4.477 | 4.759 | 10,990,121 | +0.40(+9.13%) |
Mar 23, 2020 | 3.729 | 4.487 | 3.688 | 4.360 | 8,614,914 | +0.57(+15.13%) |
Mar 20, 2020 | 3.350 | 3.807 | 3.030 | 3.787 | 10,145,667 | +0.45(+13.37%) |
Mar 19, 2020 | 2.107 | 3.380 | 1.971 | 3.341 | 9,033,703 | +1.25(+60.00%) |
Mar 18, 2020 | 3.049 | 3.049 | 1.903 | 2.088 | 8,809,473 | -1.19(-36.39%) |
Mar 17, 2020 | 3.787 | 3.787 | 2.263 | 3.282 | 12,124,359 | -0.47(-12.44%) |
Mar 16, 2020 | 4.739 | 4.749 | 3.729 | 3.749 | 4,933,038 | -1.72(-31.44%) |
Mar 13, 2020 | 5.332 | 5.477 | 4.710 | 5.468 | 6,184,152 | +0.49(+9.75%) |
Mar 12, 2020 | 5.749 | 5.749 | 4.856 | 4.982 | 4,842,707 | -1.17(-18.96%) |
Mar 11, 2020 | 6.575 | 6.575 | 6.060 | 6.147 | 5,793,365 | -0.61(-9.05%) |
Mar 10, 2020 | 7.118 | 7.225 | 6.584 | 6.759 | 3,852,112 | -0.10(-1.42%) |
Mar 09, 2020 | 7.332 | 7.449 | 6.808 | 6.856 | 3,829,080 | -1.06(-13.37%) |
Mar 06, 2020 | 7.701 | 8.206 | 7.653 | 7.915 | 6,908,864 | -0.10(-1.21%) |
Mar 05, 2020 | 8.371 | 8.400 | 7.837 | 8.012 | 5,119,084 | -0.65(-7.51%) |
Mar 04, 2020 | 8.624 | 8.667 | 8.391 | 8.663 | 4,962,361 | +0.17(+1.94%) |
Mar 03, 2020 | 8.954 | 9.032 | 8.420 | 8.498 | 8,843,778 | -0.48(-5.30%) |
Mar 02, 2020 | 8.905 | 8.983 | 8.507 | 8.973 | 3,354,310 | +0.12(+1.32%) |
Feb 28, 2020 | 8.653 | 9.129 | 8.643 | 8.857 | 10,739,812 | -0.10(-1.08%) |
Feb 27, 2020 | 8.828 | 9.328 | 8.604 | 8.954 | 6,612,257 | -0.09(-0.97%) |
Feb 26, 2020 | 9.333 | 9.338 | 8.993 | 9.041 | 4,750,171 | -0.26(-2.82%) |
Feb 25, 2020 | 10.05 | 10.05 | 9.274 | 9.304 | 4,442,905 | -0.72(-7.17%) |
Feb 24, 2020 | 10.02 | 10.20 | 9.838 | 10.02 | 5,046,211 | -0.23(-2.27%) |
Feb 21, 2020 | 10.96 | 11.45 | 10.24 | 10.26 | 5,266,265 | +0.07(+0.67%) |
Feb 20, 2020 | 9.983 | 10.19 | 9.964 | 10.19 | 1,390,081 | +0.20(+2.04%) |
Feb 19, 2020 | 10.08 | 10.10 | 9.954 | 9.983 | 1,616,098 | -0.08(-0.77%) |
Feb 18, 2020 | 10.06 | 10.13 | 9.945 | 10.06 | 1,300,450 | -0.03(-0.29%) |
Feb 14, 2020 | 10.16 | 10.23 | 10.06 | 10.09 | 1,760,913 | -0.05(-0.48%) |
Feb 13, 2020 | 10.16 | 10.24 | 10.10 | 10.14 | 1,831,465 | -0.06(-0.57%) |
Feb 12, 2020 | 9.974 | 10.20 | 9.940 | 10.20 | 1,782,611 | +0.31(+3.14%) |
Feb 11, 2020 | 9.935 | 9.993 | 9.867 | 9.886 | 1,368,469 | -0.01(-0.10%) |
Feb 10, 2020 | 9.838 | 9.915 | 9.789 | 9.896 | 888,698 | +0.06(+0.59%) |
Feb 07, 2020 | 9.915 | 9.954 | 9.809 | 9.838 | 1,368,386 | -0.13(-1.27%) |
Feb 06, 2020 | 10.01 | 10.04 | 9.886 | 9.964 | 1,437,341 | +0.02(+0.20%) |
Feb 05, 2020 | 9.847 | 9.983 | 9.828 | 9.945 | 1,614,766 | +0.17(+1.79%) |
Feb 04, 2020 | 9.605 | 9.799 | 9.546 | 9.770 | 1,568,682 | +0.27(+2.86%) |
Feb 03, 2020 | 9.449 | 9.624 | 9.430 | 9.498 | 2,504,821 | +0.11(+1.14%) |
Jan 31, 2020 | 9.508 | 9.575 | 9.299 | 9.391 | 2,878,359 | -0.17(-1.73%) |
Jan 30, 2020 | 9.546 | 9.624 | 9.420 | 9.556 | 2,214,096 | -0.07(-0.71%) |
Jan 29, 2020 | 9.692 | 9.779 | 9.605 | 9.624 | 1,814,796 | -0.05(-0.50%) |
Jan 28, 2020 | 9.585 | 9.731 | 9.527 | 9.673 | 3,103,452 | +0.14(+1.43%) |
Jan 27, 2020 | 9.702 | 9.750 | 9.498 | 9.537 | 3,858,532 | -0.29(-2.96%) |
Jan 24, 2020 | 10.12 | 10.16 | 9.673 | 9.828 | 3,207,043 | -0.30(-2.97%) |
Jan 23, 2020 | 10.16 | 10.21 | 10.02 | 10.13 | 1,938,998 | -0.05(-0.48%) |
Jan 22, 2020 | 10.23 | 10.27 | 10.14 | 10.18 | 1,176,867 | -0.03(-0.29%) |
Jan 21, 2020 | 10.21 | 10.26 | 10.09 | 10.21 | 1,879,021 | -0.03(-0.29%) |
Jan 17, 2020 | 10.32 | 10.35 | 10.23 | 10.24 | 1,439,848 | -0.06(-0.57%) |
Jan 16, 2020 | 10.23 | 10.31 | 10.21 | 10.29 | 1,083,351 | +0.11(+1.05%) |
Jan 15, 2020 | 10.04 | 10.19 | 10.04 | 10.19 | 1,664,412 | +0.14(+1.35%) |
Jan 14, 2020 | 10.11 | 10.12 | 9.974 | 10.05 | 2,512,082 | -0.07(-0.67%) |
Jan 13, 2020 | 10.02 | 10.15 | 9.993 | 10.12 | 3,530,828 | +0.09(+0.87%) |
Jan 10, 2020 | 10.00 | 10.09 | 9.945 | 10.03 | 2,861,265 | +0.00(+0.00%) |
Jan 09, 2020 | 10.14 | 10.20 | 10.03 | 10.03 | 3,901,167 | -0.10(-0.96%) |
Jan 08, 2020 | 10.08 | 10.21 | 10.04 | 10.13 | 4,381,003 | +0.04(+0.38%) |
Jan 07, 2020 | 10.27 | 10.30 | 10.05 | 10.09 | 2,305,287 | -0.23(-2.26%) |
Jan 06, 2020 | 10.33 | 10.51 | 10.27 | 10.32 | 5,332,995 | -0.24(-2.30%) |
Jan 03, 2020 | 10.57 | 10.70 | 10.52 | 10.57 | 2,424,667 | -0.14(-1.27%) |
Jan 02, 2020 | 10.84 | 10.84 | 10.65 | 10.70 | 2,074,362 | -0.06(-0.54%) |
Dec 31, 2019 | 10.72 | 10.79 | 10.72 | 10.76 | 1,625,815 | +0.02(+0.23%) |
Dec 30, 2019 | 10.76 | 10.82 | 10.72 | 10.74 | 1,377,482 | +0.00(+0.00%) |
Dec 27, 2019 | 10.73 | 10.79 | 10.68 | 10.74 | 1,859,551 | +0.04(+0.36%) |
Dec 26, 2019 | 10.76 | 10.77 | 10.67 | 10.70 | 1,485,293 | -0.03(-0.27%) |
Dec 24, 2019 | 10.73 | 10.77 | 10.70 | 10.73 | 1,491,952 | +0.03(+0.27%) |
Dec 23, 2019 | 10.81 | 10.88 | 10.70 | 10.70 | 1,900,299 | -0.13(-1.24%) |
Dec 20, 2019 | 11.03 | 11.06 | 10.78 | 10.83 | 8,428,534 | -0.07(-0.62%) |
Dec 19, 2019 | 10.76 | 10.96 | 10.73 | 10.90 | 4,208,519 | +0.12(+1.16%) |
Dec 18, 2019 | 10.52 | 10.82 | 10.48 | 10.77 | 3,495,689 | +0.28(+2.65%) |
Dec 17, 2019 | 10.60 | 10.64 | 10.42 | 10.50 | 4,475,313 | +0.08(+0.74%) |
Dec 16, 2019 | 10.40 | 10.52 | 10.35 | 10.42 | 2,606,514 | +0.11(+1.02%) |
Dec 13, 2019 | 10.25 | 10.31 | 10.19 | 10.31 | 2,190,806 | +0.09(+0.85%) |
Dec 12, 2019 | 10.06 | 10.28 | 9.968 | 10.23 | 3,676,918 | +0.16(+1.62%) |
Dec 11, 2019 | 10.08 | 10.12 | 10.03 | 10.06 | 2,488,340 | +0.00(+0.00%) |
Dec 10, 2019 | 10.08 | 10.11 | 10.03 | 10.06 | 1,386,937 | -0.04(-0.38%) |
Dec 09, 2019 | 10.05 | 10.16 | 10.04 | 10.10 | 1,405,816 | +0.04(+0.38%) |
Dec 06, 2019 | 9.987 | 10.14 | 9.968 | 10.06 | 1,955,355 | +0.16(+1.65%) |
Dec 05, 2019 | 9.891 | 9.958 | 9.881 | 9.901 | 2,257,149 | +0.04(+0.39%) |
Dec 04, 2019 | 9.795 | 9.949 | 9.795 | 9.862 | 2,857,784 | +0.07(+0.69%) |
Dec 03, 2019 | 9.757 | 9.824 | 9.718 | 9.795 | 978,252 | -0.02(-0.20%) |
Dec 02, 2019 | 9.891 | 9.929 | 9.776 | 9.814 | 1,438,024 | -0.08(-0.78%) |
Nov 29, 2019 | 9.997 | 10.03 | 9.881 | 9.891 | 702,915 | -0.13(-1.34%) |
Nov 27, 2019 | 9.881 | 10.06 | 9.862 | 10.03 | 2,037,102 | +0.14(+1.46%) |
Nov 26, 2019 | 9.853 | 9.934 | 9.785 | 9.881 | 2,295,440 | +0.07(+0.68%) |
Nov 25, 2019 | 9.545 | 9.843 | 9.526 | 9.814 | 2,852,607 | +0.29(+3.02%) |
Nov 22, 2019 | 9.574 | 9.651 | 9.507 | 9.526 | 4,118,149 | +0.06(+0.61%) |
Nov 21, 2019 | 9.555 | 9.564 | 9.420 | 9.468 | 1,952,931 | -0.08(-0.80%) |
Nov 20, 2019 | 9.641 | 9.699 | 9.507 | 9.545 | 2,092,304 | -0.15(-1.58%) |
Nov 19, 2019 | 9.757 | 9.790 | 9.689 | 9.699 | 1,930,889 | -0.05(-0.49%) |
Nov 18, 2019 | 9.785 | 9.833 | 9.689 | 9.747 | 2,569,327 | -0.06(-0.59%) |
Nov 15, 2019 | 9.843 | 9.853 | 9.737 | 9.805 | 2,148,840 | +0.01(+0.10%) |
Nov 14, 2019 | 9.680 | 9.805 | 9.680 | 9.795 | 2,279,236 | +0.12(+1.29%) |
Nov 13, 2019 | 9.689 | 9.718 | 9.598 | 9.670 | 2,176,525 | -0.09(-0.89%) |
Nov 12, 2019 | 9.891 | 9.949 | 9.737 | 9.757 | 2,108,014 | -0.16(-1.65%) |
Nov 11, 2019 | 9.833 | 9.920 | 9.766 | 9.920 | 2,306,383 | +0.03(+0.29%) |
Nov 08, 2019 | 9.939 | 9.966 | 9.680 | 9.891 | 1,994,406 | +0.05(+0.49%) |
Nov 07, 2019 | 10.05 | 10.09 | 9.824 | 9.843 | 1,875,320 | -0.16(-1.63%) |
Nov 06, 2019 | 10.05 | 10.15 | 10.01 | 10.01 | 2,752,608 | -0.01(-0.10%) |
Nov 05, 2019 | 9.949 | 10.11 | 9.920 | 10.02 | 3,185,614 | +0.07(+0.68%) |
Nov 04, 2019 | 9.881 | 9.968 | 9.833 | 9.949 | 2,365,241 | +0.14(+1.47%) |