Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 9.933 | 10.01 | 9.739 | 9.948 | 3,153,861 | -0.06(-0.65%) |
Oct 29, 2020 | 10.01 | 10.06 | 9.854 | 10.01 | 2,641,238 | +0.01(+0.14%) |
Oct 28, 2020 | 10.11 | 10.14 | 9.818 | 9.998 | 5,752,832 | -0.23(-2.25%) |
Oct 27, 2020 | 10.21 | 10.36 | 10.16 | 10.23 | 4,063,060 | +0.15(+1.50%) |
Oct 26, 2020 | 10.09 | 10.09 | 9.926 | 10.08 | 2,934,638 | -0.02(-0.21%) |
Oct 23, 2020 | 10.04 | 10.11 | 9.948 | 10.10 | 1,931,245 | +0.12(+1.15%) |
Oct 22, 2020 | 9.984 | 10.02 | 9.840 | 9.984 | 2,209,948 | +0.01(+0.14%) |
Oct 21, 2020 | 9.933 | 10.06 | 9.933 | 9.969 | 2,341,096 | -0.02(-0.22%) |
Oct 20, 2020 | 9.998 | 10.05 | 9.940 | 9.991 | 2,096,858 | +0.05(+0.51%) |
Oct 19, 2020 | 10.07 | 10.10 | 9.926 | 9.940 | 2,253,678 | -0.14(-1.36%) |
Oct 16, 2020 | 10.19 | 10.19 | 10.04 | 10.08 | 1,439,501 | -0.08(-0.78%) |
Oct 15, 2020 | 10.03 | 10.17 | 10.03 | 10.16 | 2,477,746 | +0.06(+0.64%) |
Oct 14, 2020 | 10.12 | 10.21 | 10.07 | 10.09 | 1,910,992 | -0.04(-0.43%) |
Oct 13, 2020 | 10.21 | 10.22 | 10.13 | 10.13 | 2,357,755 | -0.05(-0.49%) |
Oct 12, 2020 | 10.34 | 10.42 | 10.16 | 10.19 | 1,933,405 | -0.14(-1.39%) |
Oct 09, 2020 | 10.43 | 10.50 | 10.30 | 10.33 | 1,765,244 | -0.01(-0.14%) |
Oct 08, 2020 | 10.23 | 10.37 | 10.23 | 10.34 | 1,599,005 | +0.14(+1.41%) |
Oct 07, 2020 | 10.21 | 10.28 | 10.14 | 10.20 | 1,319,498 | +0.04(+0.35%) |
Oct 06, 2020 | 10.34 | 10.35 | 10.13 | 10.16 | 1,568,952 | -0.11(-1.05%) |
Oct 05, 2020 | 10.36 | 10.42 | 10.25 | 10.27 | 1,550,894 | -0.04(-0.42%) |
Oct 02, 2020 | 10.11 | 10.36 | 10.07 | 10.31 | 2,421,181 | -0.01(-0.14%) |
Oct 01, 2020 | 10.04 | 10.34 | 10.04 | 10.33 | 3,749,272 | +0.29(+2.94%) |
Sep 30, 2020 | 10.23 | 10.23 | 10.01 | 10.03 | 3,333,608 | +0.01(+0.07%) |
Sep 29, 2020 | 10.15 | 10.19 | 9.904 | 10.03 | 2,281,082 | -0.12(-1.21%) |
Sep 28, 2020 | 9.940 | 10.21 | 9.897 | 10.15 | 2,736,737 | +0.29(+2.99%) |
Sep 25, 2020 | 9.566 | 9.861 | 9.538 | 9.854 | 2,209,719 | +0.31(+3.24%) |
Sep 24, 2020 | 9.624 | 9.696 | 9.458 | 9.545 | 3,418,492 | -0.10(-1.04%) |
Sep 23, 2020 | 9.904 | 9.955 | 9.638 | 9.646 | 2,424,721 | -0.26(-2.61%) |
Sep 22, 2020 | 9.868 | 9.962 | 9.818 | 9.904 | 1,693,112 | +0.05(+0.51%) |
Sep 21, 2020 | 9.868 | 9.883 | 9.753 | 9.854 | 4,191,443 | -0.08(-0.80%) |
Sep 18, 2020 | 10.02 | 10.04 | 9.926 | 9.933 | 4,949,554 | -0.08(-0.79%) |
Sep 17, 2020 | 10.03 | 10.07 | 9.991 | 10.01 | 2,532,034 | -0.04(-0.43%) |
Sep 16, 2020 | 10.13 | 10.15 | 10.04 | 10.06 | 3,101,218 | -0.05(-0.50%) |
Sep 15, 2020 | 10.26 | 10.28 | 10.09 | 10.11 | 2,659,577 | -0.14(-1.40%) |
Sep 14, 2020 | 10.25 | 10.31 | 10.13 | 10.25 | 2,944,190 | +0.06(+0.56%) |
Sep 11, 2020 | 10.05 | 10.22 | 10.05 | 10.19 | 3,793,546 | +0.22(+2.17%) |
Sep 10, 2020 | 9.884 | 10.05 | 9.877 | 9.975 | 3,311,962 | +0.15(+1.49%) |
Sep 09, 2020 | 10.04 | 10.04 | 9.814 | 9.828 | 4,653,957 | -0.08(-0.85%) |
Sep 08, 2020 | 9.849 | 9.961 | 9.730 | 9.912 | 4,188,706 | +0.06(+0.57%) |
Sep 04, 2020 | 10.09 | 10.13 | 9.668 | 9.856 | 5,336,868 | -0.10(-0.98%) |
Sep 03, 2020 | 10.23 | 10.30 | 9.933 | 9.954 | 6,261,127 | -0.26(-2.53%) |
Sep 02, 2020 | 10.21 | 10.26 | 10.06 | 10.21 | 2,741,492 | +0.00(+0.00%) |
Sep 01, 2020 | 10.23 | 10.28 | 10.14 | 10.21 | 3,009,867 | -0.08(-0.75%) |
Aug 31, 2020 | 10.33 | 10.37 | 10.19 | 10.29 | 2,585,857 | -0.06(-0.54%) |
Aug 28, 2020 | 10.19 | 10.38 | 10.19 | 10.35 | 3,609,852 | +0.22(+2.14%) |
Aug 27, 2020 | 9.968 | 10.16 | 9.968 | 10.13 | 2,307,108 | +0.13(+1.26%) |
Aug 26, 2020 | 10.16 | 10.17 | 9.975 | 10.00 | 1,933,232 | -0.15(-1.52%) |
Aug 25, 2020 | 10.30 | 10.32 | 10.02 | 10.16 | 2,307,633 | -0.09(-0.89%) |
Aug 24, 2020 | 10.05 | 10.28 | 10.03 | 10.25 | 2,530,235 | +0.29(+2.88%) |
Aug 21, 2020 | 9.989 | 10.01 | 9.905 | 9.961 | 2,796,877 | -0.03(-0.28%) |
Aug 20, 2020 | 9.891 | 10.08 | 9.842 | 9.989 | 2,792,131 | +0.09(+0.92%) |
Aug 19, 2020 | 9.954 | 9.968 | 9.835 | 9.898 | 3,007,469 | -0.07(-0.70%) |
Aug 18, 2020 | 10.06 | 10.10 | 9.926 | 9.968 | 2,699,836 | -0.07(-0.70%) |
Aug 17, 2020 | 10.22 | 10.22 | 9.933 | 10.04 | 3,666,395 | -0.15(-1.51%) |
Aug 14, 2020 | 10.25 | 10.30 | 10.13 | 10.19 | 3,944,648 | -0.16(-1.55%) |
Aug 13, 2020 | 10.49 | 10.55 | 10.32 | 10.35 | 3,223,058 | -0.14(-1.33%) |
Aug 12, 2020 | 10.54 | 10.57 | 10.37 | 10.49 | 3,217,631 | +0.06(+0.60%) |
Aug 11, 2020 | 10.58 | 10.60 | 10.40 | 10.43 | 2,645,752 | -0.08(-0.73%) |
Aug 10, 2020 | 10.44 | 10.62 | 10.39 | 10.51 | 3,429,372 | +0.10(+1.01%) |
Aug 07, 2020 | 10.18 | 10.45 | 10.14 | 10.40 | 3,684,759 | +0.22(+2.13%) |
Aug 06, 2020 | 10.30 | 10.37 | 10.16 | 10.19 | 2,151,211 | -0.15(-1.49%) |
Aug 05, 2020 | 10.29 | 10.38 | 10.22 | 10.34 | 3,372,179 | +0.16(+1.58%) |
Aug 04, 2020 | 10.09 | 10.33 | 10.02 | 10.18 | 3,901,140 | +0.08(+0.83%) |
Aug 03, 2020 | 9.884 | 10.19 | 9.842 | 10.09 | 5,360,790 | +0.23(+2.34%) |
Jul 31, 2020 | 9.758 | 9.877 | 9.685 | 9.863 | 2,440,209 | +0.13(+1.37%) |
Jul 30, 2020 | 9.626 | 9.751 | 9.577 | 9.730 | 2,115,770 | +0.00(+0.00%) |
Jul 29, 2020 | 9.549 | 9.730 | 9.507 | 9.730 | 1,919,510 | +0.15(+1.53%) |
Jul 28, 2020 | 9.549 | 9.633 | 9.444 | 9.584 | 2,480,436 | +0.03(+0.37%) |
Jul 27, 2020 | 9.661 | 9.688 | 9.507 | 9.549 | 2,504,635 | -0.08(-0.87%) |
Jul 24, 2020 | 9.835 | 9.891 | 9.626 | 9.633 | 2,468,943 | -0.20(-2.06%) |
Jul 23, 2020 | 9.856 | 10.01 | 9.730 | 9.835 | 2,226,423 | -0.03(-0.28%) |
Jul 22, 2020 | 9.688 | 9.947 | 9.688 | 9.863 | 2,740,943 | +0.15(+1.51%) |
Jul 21, 2020 | 9.863 | 9.891 | 9.619 | 9.716 | 4,460,903 | -0.07(-0.71%) |
Jul 20, 2020 | 9.863 | 9.898 | 9.716 | 9.786 | 3,074,099 | -0.12(-1.20%) |
Jul 17, 2020 | 9.933 | 10.01 | 9.779 | 9.905 | 1,792,203 | -0.04(-0.42%) |
Jul 16, 2020 | 10.00 | 10.00 | 9.884 | 9.947 | 1,857,642 | -0.13(-1.32%) |
Jul 15, 2020 | 10.04 | 10.13 | 9.958 | 10.08 | 2,869,167 | +0.17(+1.69%) |
Jul 14, 2020 | 9.828 | 9.940 | 9.758 | 9.912 | 2,114,107 | +0.08(+0.78%) |
Jul 13, 2020 | 9.877 | 10.05 | 9.779 | 9.835 | 2,412,907 | +0.02(+0.21%) |
Jul 10, 2020 | 9.633 | 9.863 | 9.591 | 9.814 | 2,056,523 | +0.16(+1.67%) |
Jul 09, 2020 | 9.968 | 10.06 | 9.549 | 9.654 | 3,386,169 | -0.36(-3.56%) |
Jul 08, 2020 | 9.772 | 10.03 | 9.744 | 10.01 | 2,891,431 | +0.24(+2.43%) |
Jul 07, 2020 | 10.02 | 10.05 | 9.737 | 9.772 | 2,216,179 | -0.32(-3.19%) |
Jul 06, 2020 | 10.28 | 10.35 | 9.989 | 10.09 | 2,710,627 | -0.04(-0.35%) |
Jul 02, 2020 | 10.46 | 10.54 | 10.11 | 10.13 | 2,833,902 | -0.13(-1.23%) |
Jul 01, 2020 | 10.07 | 10.33 | 10.07 | 10.26 | 4,142,218 | +0.15(+1.45%) |
Jun 30, 2020 | 10.11 | 10.23 | 9.968 | 10.11 | 4,041,268 | +0.18(+1.83%) |
Jun 29, 2020 | 9.793 | 9.933 | 9.605 | 9.926 | 3,877,913 | +0.17(+1.72%) |
Jun 26, 2020 | 9.996 | 10.09 | 9.737 | 9.758 | 4,546,481 | -0.22(-2.24%) |
Jun 25, 2020 | 9.891 | 10.03 | 9.765 | 9.982 | 2,441,690 | -0.01(-0.07%) |
Jun 24, 2020 | 10.19 | 10.21 | 9.748 | 9.989 | 3,359,329 | -0.26(-2.53%) |
Jun 23, 2020 | 10.35 | 10.39 | 10.23 | 10.25 | 2,660,236 | -0.02(-0.20%) |
Jun 22, 2020 | 10.34 | 10.37 | 10.12 | 10.27 | 3,029,282 | -0.12(-1.14%) |
Jun 19, 2020 | 10.66 | 10.66 | 10.36 | 10.39 | 3,871,170 | -0.11(-1.07%) |
Jun 18, 2020 | 10.35 | 10.55 | 10.26 | 10.50 | 2,759,080 | +0.05(+0.47%) |
Jun 17, 2020 | 10.57 | 10.70 | 10.43 | 10.45 | 2,430,822 | -0.10(-0.99%) |
Jun 16, 2020 | 10.91 | 10.91 | 10.44 | 10.56 | 2,857,624 | +0.01(+0.13%) |
Jun 15, 2020 | 9.933 | 10.63 | 9.786 | 10.54 | 4,119,082 | +0.20(+1.89%) |
Jun 12, 2020 | 10.39 | 10.65 | 10.06 | 10.35 | 5,368,747 | +0.34(+3.43%) |
Jun 11, 2020 | 10.18 | 10.30 | 9.908 | 10.00 | 7,925,426 | -0.62(-5.83%) |
Jun 10, 2020 | 10.89 | 10.94 | 10.36 | 10.62 | 6,134,226 | -0.20(-1.82%) |
Jun 09, 2020 | 10.83 | 10.85 | 10.59 | 10.82 | 4,923,220 | -0.20(-1.85%) |
Jun 08, 2020 | 10.70 | 11.09 | 10.70 | 11.02 | 4,767,782 | +0.48(+4.58%) |
Jun 05, 2020 | 10.96 | 11.08 | 10.52 | 10.54 | 4,394,887 | -0.10(-0.90%) |
Jun 04, 2020 | 10.62 | 10.72 | 10.41 | 10.64 | 3,708,174 | +0.03(+0.32%) |
Jun 03, 2020 | 10.68 | 10.75 | 10.55 | 10.60 | 3,449,440 | +0.10(+0.91%) |
Jun 02, 2020 | 10.43 | 10.55 | 10.28 | 10.51 | 4,943,247 | +0.18(+1.78%) |
Jun 01, 2020 | 10.08 | 10.43 | 10.07 | 10.32 | 2,694,884 | +0.29(+2.85%) |
May 29, 2020 | 10.11 | 10.26 | 9.966 | 10.04 | 4,036,765 | -0.22(-2.19%) |
May 28, 2020 | 10.58 | 10.68 | 10.16 | 10.26 | 4,159,254 | -0.27(-2.52%) |
May 27, 2020 | 10.71 | 10.77 | 10.23 | 10.53 | 3,084,591 | +0.09(+0.85%) |
May 26, 2020 | 10.32 | 10.61 | 10.28 | 10.44 | 5,755,478 | +0.42(+4.21%) |
May 22, 2020 | 9.860 | 10.06 | 9.799 | 10.02 | 3,155,789 | +0.22(+2.22%) |
May 21, 2020 | 9.738 | 9.867 | 9.690 | 9.799 | 2,523,595 | +0.06(+0.63%) |
May 20, 2020 | 9.690 | 9.826 | 9.575 | 9.738 | 3,043,343 | +0.28(+2.95%) |
May 19, 2020 | 9.398 | 9.622 | 9.302 | 9.459 | 2,935,447 | +0.10(+1.02%) |
May 18, 2020 | 9.398 | 9.520 | 9.248 | 9.364 | 4,046,937 | +0.26(+2.84%) |
May 15, 2020 | 8.874 | 9.207 | 8.772 | 9.105 | 2,778,417 | +0.19(+2.14%) |
May 14, 2020 | 8.595 | 9.003 | 8.288 | 8.914 | 4,165,835 | +0.14(+1.63%) |
May 13, 2020 | 9.173 | 9.241 | 8.547 | 8.772 | 5,140,469 | -0.47(-5.08%) |
May 12, 2020 | 9.459 | 9.541 | 9.228 | 9.241 | 3,044,144 | -0.16(-1.67%) |
May 11, 2020 | 9.119 | 9.425 | 9.037 | 9.398 | 3,459,875 | +0.16(+1.77%) |
May 08, 2020 | 9.139 | 9.302 | 9.037 | 9.234 | 2,698,328 | +0.22(+2.49%) |
May 07, 2020 | 9.153 | 9.296 | 8.983 | 9.010 | 4,287,874 | +0.03(+0.30%) |
May 06, 2020 | 8.697 | 9.119 | 8.629 | 8.983 | 6,754,333 | +0.34(+3.94%) |
May 05, 2020 | 8.969 | 9.255 | 8.588 | 8.642 | 5,400,747 | +0.20(+2.34%) |
May 04, 2020 | 8.214 | 8.459 | 8.118 | 8.445 | 5,155,185 | +0.02(+0.20%) |
May 01, 2020 | 8.533 | 8.537 | 8.282 | 8.428 | 3,519,348 | -0.31(-3.54%) |
Apr 30, 2020 | 8.717 | 8.880 | 8.533 | 8.738 | 3,502,796 | -0.12(-1.31%) |
Apr 29, 2020 | 8.642 | 8.908 | 8.629 | 8.853 | 5,390,806 | +0.48(+5.77%) |
Apr 28, 2020 | 8.704 | 8.840 | 8.336 | 8.370 | 5,353,959 | +0.03(+0.33%) |
Apr 27, 2020 | 8.009 | 8.506 | 7.948 | 8.343 | 7,992,671 | +0.42(+5.28%) |
Apr 24, 2020 | 7.730 | 7.989 | 7.601 | 7.924 | 6,005,773 | +0.20(+2.60%) |
Apr 23, 2020 | 7.798 | 7.798 | 7.492 | 7.724 | 4,176,878 | +0.13(+1.70%) |
Apr 22, 2020 | 7.798 | 7.853 | 7.540 | 7.594 | 4,417,757 | -0.04(-0.53%) |
Apr 21, 2020 | 7.656 | 7.928 | 7.519 | 7.635 | 5,196,829 | -0.33(-4.10%) |
Apr 20, 2020 | 8.064 | 8.302 | 7.826 | 7.962 | 4,486,392 | -0.31(-3.78%) |
Apr 17, 2020 | 8.547 | 8.642 | 8.207 | 8.275 | 4,222,219 | +0.19(+2.36%) |
Apr 16, 2020 | 8.499 | 8.499 | 7.894 | 8.084 | 4,939,382 | -0.19(-2.30%) |
Apr 15, 2020 | 8.520 | 8.676 | 8.064 | 8.275 | 6,505,200 | -0.69(-7.74%) |
Apr 14, 2020 | 8.983 | 9.285 | 8.751 | 8.969 | 4,760,710 | +0.17(+1.93%) |
Apr 13, 2020 | 9.228 | 9.241 | 8.193 | 8.799 | 9,864,098 | -0.12(-1.30%) |
Apr 09, 2020 | 8.778 | 9.248 | 8.629 | 8.914 | 10,009,475 | +0.93(+11.58%) |
Apr 08, 2020 | 7.771 | 8.261 | 7.662 | 7.989 | 9,206,884 | +0.50(+6.63%) |
Apr 07, 2020 | 7.159 | 7.710 | 7.152 | 7.492 | 8,687,218 | +0.88(+13.39%) |
Apr 06, 2020 | 6.744 | 7.118 | 6.506 | 6.608 | 6,878,103 | +0.39(+6.35%) |
Apr 03, 2020 | 6.601 | 6.621 | 6.046 | 6.213 | 7,987,565 | -0.35(-5.39%) |
Apr 02, 2020 | 6.825 | 6.873 | 6.444 | 6.567 | 7,379,358 | -0.18(-2.62%) |
Apr 01, 2020 | 6.975 | 7.302 | 6.628 | 6.744 | 9,459,964 | -0.59(-8.07%) |
Mar 31, 2020 | 7.281 | 7.785 | 7.247 | 7.336 | 6,873,927 | +0.10(+1.32%) |
Mar 30, 2020 | 7.383 | 7.485 | 6.846 | 7.240 | 9,182,271 | -0.44(-5.76%) |
Mar 27, 2020 | 7.846 | 8.425 | 7.295 | 7.683 | 7,898,953 | -0.43(-5.29%) |
Mar 26, 2020 | 7.955 | 9.091 | 7.894 | 8.111 | 12,103,407 | +0.49(+6.43%) |
Mar 25, 2020 | 6.968 | 8.554 | 6.941 | 7.622 | 15,331,651 | +0.91(+13.48%) |
Mar 24, 2020 | 6.880 | 6.968 | 6.267 | 6.716 | 10,738,886 | +1.22(+22.15%) |
Mar 23, 2020 | 6.819 | 6.914 | 5.444 | 5.498 | 18,248,500 | -1.57(-22.23%) |
Mar 20, 2020 | 7.526 | 7.996 | 7.057 | 7.070 | 12,722,058 | -0.16(-2.17%) |
Mar 19, 2020 | 6.016 | 7.921 | 5.376 | 7.227 | 19,785,188 | +1.11(+18.13%) |
Mar 18, 2020 | 7.553 | 7.588 | 5.519 | 6.118 | 23,428,996 | -1.88(-23.55%) |
Mar 17, 2020 | 8.465 | 8.601 | 7.656 | 8.003 | 17,667,694 | -0.42(-4.93%) |
Mar 16, 2020 | 8.166 | 9.248 | 8.166 | 8.418 | 14,194,066 | -1.55(-15.56%) |
Mar 13, 2020 | 10.15 | 10.42 | 9.197 | 9.969 | 10,541,587 | +0.54(+5.78%) |
Mar 12, 2020 | 9.914 | 10.00 | 9.425 | 9.425 | 17,967,032 | -1.09(-10.38%) |
Mar 11, 2020 | 10.62 | 10.71 | 10.32 | 10.52 | 10,974,765 | -0.34(-3.17%) |
Mar 10, 2020 | 11.20 | 11.27 | 10.52 | 10.86 | 8,215,710 | +0.03(+0.31%) |
Mar 09, 2020 | 10.78 | 11.11 | 10.25 | 10.83 | 11,303,549 | -0.67(-5.87%) |
Mar 06, 2020 | 11.53 | 11.56 | 11.23 | 11.50 | 8,664,281 | -0.24(-2.03%) |
Mar 05, 2020 | 11.75 | 11.92 | 11.69 | 11.74 | 4,992,514 | -0.19(-1.55%) |
Mar 04, 2020 | 11.91 | 11.99 | 11.75 | 11.92 | 3,767,180 | +0.22(+1.92%) |
Mar 03, 2020 | 11.79 | 12.00 | 11.55 | 11.70 | 7,619,132 | -0.04(-0.34%) |
Mar 02, 2020 | 11.39 | 11.77 | 11.37 | 11.74 | 8,722,942 | +0.37(+3.26%) |
Feb 28, 2020 | 11.26 | 11.75 | 11.05 | 11.37 | 19,434,722 | -0.13(-1.15%) |
Feb 27, 2020 | 11.77 | 11.85 | 11.37 | 11.50 | 11,924,041 | -0.39(-3.28%) |
Feb 26, 2020 | 11.87 | 12.06 | 11.86 | 11.89 | 5,797,351 | +0.10(+0.84%) |
Feb 25, 2020 | 12.35 | 12.40 | 11.77 | 11.79 | 8,747,463 | -0.56(-4.55%) |
Feb 24, 2020 | 12.40 | 12.40 | 12.24 | 12.35 | 5,095,480 | -0.21(-1.68%) |
Feb 21, 2020 | 12.57 | 12.61 | 12.51 | 12.57 | 2,471,599 | -0.02(-0.16%) |
Feb 20, 2020 | 12.51 | 12.59 | 12.50 | 12.59 | 3,254,328 | +0.09(+0.74%) |
Feb 19, 2020 | 12.57 | 12.59 | 12.49 | 12.49 | 3,016,355 | -0.08(-0.63%) |
Feb 18, 2020 | 12.57 | 12.61 | 12.53 | 12.57 | 2,619,038 | -0.01(-0.05%) |
Feb 14, 2020 | 12.70 | 12.72 | 12.57 | 12.58 | 3,229,695 | -0.10(-0.78%) |
Feb 13, 2020 | 12.57 | 12.69 | 12.48 | 12.68 | 3,196,586 | +0.12(+0.95%) |
Feb 12, 2020 | 12.71 | 12.78 | 12.51 | 12.56 | 3,176,845 | -0.15(-1.15%) |
Feb 11, 2020 | 12.70 | 12.78 | 12.67 | 12.71 | 2,760,389 | +0.01(+0.05%) |
Feb 10, 2020 | 12.71 | 12.72 | 12.63 | 12.70 | 2,115,844 | -0.02(-0.16%) |
Feb 07, 2020 | 12.65 | 12.73 | 12.59 | 12.72 | 2,762,046 | +0.07(+0.58%) |
Feb 06, 2020 | 12.66 | 12.69 | 12.61 | 12.65 | 2,784,815 | +0.04(+0.31%) |
Feb 05, 2020 | 12.58 | 12.61 | 12.55 | 12.61 | 2,137,731 | +0.08(+0.63%) |
Feb 04, 2020 | 12.55 | 12.57 | 12.51 | 12.53 | 1,935,389 | +0.06(+0.48%) |
Feb 03, 2020 | 12.47 | 12.55 | 12.46 | 12.47 | 2,009,943 | +0.02(+0.16%) |
Jan 31, 2020 | 12.57 | 12.59 | 12.42 | 12.45 | 2,054,752 | -0.13(-1.05%) |
Jan 30, 2020 | 12.49 | 12.59 | 12.44 | 12.58 | 2,436,928 | +0.05(+0.42%) |
Jan 29, 2020 | 12.53 | 12.57 | 12.50 | 12.53 | 2,288,111 | +0.01(+0.11%) |
Jan 28, 2020 | 12.46 | 12.56 | 12.44 | 12.51 | 2,386,997 | +0.08(+0.64%) |
Jan 27, 2020 | 12.47 | 12.51 | 12.42 | 12.43 | 2,356,506 | -0.07(-0.53%) |
Jan 24, 2020 | 12.67 | 12.68 | 12.49 | 12.50 | 2,431,381 | -0.15(-1.15%) |
Jan 23, 2020 | 12.67 | 12.70 | 12.53 | 12.65 | 1,965,823 | -0.03(-0.21%) |
Jan 22, 2020 | 12.62 | 12.70 | 12.61 | 12.67 | 2,644,983 | +0.08(+0.63%) |
Jan 21, 2020 | 12.54 | 12.67 | 12.51 | 12.59 | 5,341,880 | +0.05(+0.42%) |
Jan 17, 2020 | 12.61 | 12.66 | 12.49 | 12.54 | 5,359,290 | -0.03(-0.21%) |
Jan 16, 2020 | 12.53 | 12.60 | 12.50 | 12.57 | 3,021,875 | +0.09(+0.74%) |
Jan 15, 2020 | 12.45 | 12.53 | 12.42 | 12.47 | 1,943,107 | -0.01(-0.05%) |
Jan 14, 2020 | 12.41 | 12.49 | 12.40 | 12.48 | 1,956,565 | +0.09(+0.69%) |
Jan 13, 2020 | 12.37 | 12.42 | 12.34 | 12.39 | 2,299,225 | +0.05(+0.43%) |
Jan 10, 2020 | 12.37 | 12.41 | 12.33 | 12.34 | 1,634,578 | -0.03(-0.27%) |
Jan 09, 2020 | 12.41 | 12.42 | 12.34 | 12.37 | 2,754,651 | -0.01(-0.11%) |
Jan 08, 2020 | 12.35 | 12.42 | 12.34 | 12.39 | 2,634,369 | +0.06(+0.48%) |
Jan 07, 2020 | 12.35 | 12.39 | 12.32 | 12.33 | 2,346,312 | -0.03(-0.27%) |
Jan 06, 2020 | 12.33 | 12.39 | 12.30 | 12.36 | 3,016,288 | +0.02(+0.16%) |
Jan 03, 2020 | 12.30 | 12.35 | 12.29 | 12.34 | 2,591,800 | +0.00(+0.00%) |
Jan 02, 2020 | 12.36 | 12.39 | 12.30 | 12.34 | 2,959,277 | +0.01(+0.05%) |
Dec 31, 2019 | 12.25 | 12.35 | 12.25 | 12.34 | 2,419,588 | +0.06(+0.48%) |
Dec 30, 2019 | 12.38 | 12.39 | 12.24 | 12.28 | 2,831,350 | -0.05(-0.38%) |
Dec 27, 2019 | 12.28 | 12.34 | 12.28 | 12.32 | 1,741,928 | +0.03(+0.27%) |
Dec 26, 2019 | 12.30 | 12.34 | 12.28 | 12.29 | 2,145,252 | +0.00(+0.00%) |
Dec 24, 2019 | 12.28 | 12.30 | 12.26 | 12.29 | 1,018,002 | +0.03(+0.22%) |
Dec 23, 2019 | 12.34 | 12.36 | 12.24 | 12.26 | 2,692,756 | -0.08(-0.64%) |
Dec 20, 2019 | 12.32 | 12.35 | 12.30 | 12.34 | 3,833,723 | +0.03(+0.27%) |
Dec 19, 2019 | 12.33 | 12.34 | 12.28 | 12.31 | 3,954,409 | -0.01(-0.05%) |
Dec 18, 2019 | 12.30 | 12.34 | 12.30 | 12.32 | 2,202,185 | +0.02(+0.16%) |
Dec 17, 2019 | 12.27 | 12.32 | 12.26 | 12.30 | 8,648,291 | +0.03(+0.27%) |
Dec 16, 2019 | 12.25 | 12.32 | 12.22 | 12.26 | 4,882,914 | +0.03(+0.22%) |
Dec 13, 2019 | 12.30 | 12.36 | 12.18 | 12.24 | 6,760,725 | -0.07(-0.54%) |
Dec 12, 2019 | 12.27 | 12.31 | 12.26 | 12.30 | 2,434,679 | +0.03(+0.26%) |
Dec 11, 2019 | 12.21 | 12.29 | 12.19 | 12.27 | 2,691,081 | +0.08(+0.64%) |
Dec 10, 2019 | 12.19 | 12.22 | 12.15 | 12.19 | 3,674,220 | +0.01(+0.11%) |
Dec 09, 2019 | 12.16 | 12.22 | 12.13 | 12.18 | 3,438,356 | +0.06(+0.48%) |
Dec 06, 2019 | 12.17 | 12.20 | 12.11 | 12.12 | 3,539,487 | +0.01(+0.05%) |
Dec 05, 2019 | 12.11 | 12.15 | 12.09 | 12.11 | 2,272,529 | +0.04(+0.32%) |
Dec 04, 2019 | 12.10 | 12.13 | 12.07 | 12.08 | 2,508,281 | -0.03(-0.21%) |
Dec 03, 2019 | 12.05 | 12.11 | 11.98 | 12.10 | 2,867,725 | +0.01(+0.11%) |
Dec 02, 2019 | 12.15 | 12.15 | 12.07 | 12.09 | 3,692,900 | -0.03(-0.21%) |
Nov 29, 2019 | 12.19 | 12.22 | 12.08 | 12.11 | 1,815,740 | -0.07(-0.58%) |
Nov 27, 2019 | 12.13 | 12.19 | 12.09 | 12.19 | 2,066,208 | +0.07(+0.59%) |
Nov 26, 2019 | 12.15 | 12.17 | 12.09 | 12.11 | 2,834,097 | +0.00(+0.00%) |
Nov 25, 2019 | 12.05 | 12.17 | 12.03 | 12.11 | 2,776,916 | +0.11(+0.92%) |
Nov 22, 2019 | 12.04 | 12.06 | 12.00 | 12.00 | 1,656,800 | -0.02(-0.19%) |
Nov 21, 2019 | 12.12 | 12.13 | 12.01 | 12.03 | 2,461,561 | -0.07(-0.61%) |
Nov 20, 2019 | 12.09 | 12.12 | 12.04 | 12.10 | 2,584,815 | +0.00(+0.00%) |
Nov 19, 2019 | 12.11 | 12.11 | 12.06 | 12.10 | 3,164,820 | +0.00(+0.00%) |
Nov 18, 2019 | 12.09 | 12.11 | 12.06 | 12.10 | 2,641,733 | +0.03(+0.27%) |
Nov 15, 2019 | 12.08 | 12.11 | 12.06 | 12.07 | 2,420,574 | +0.01(+0.05%) |
Nov 14, 2019 | 12.07 | 12.09 | 12.03 | 12.06 | 2,684,611 | -0.01(-0.05%) |
Nov 13, 2019 | 12.00 | 12.08 | 11.98 | 12.07 | 3,281,585 | +0.03(+0.27%) |
Nov 12, 2019 | 12.04 | 12.06 | 12.00 | 12.04 | 3,217,856 | +0.04(+0.32%) |
Nov 11, 2019 | 11.97 | 12.01 | 11.91 | 12.00 | 1,933,933 | +0.01(+0.11%) |
Nov 08, 2019 | 12.01 | 12.08 | 11.97 | 11.98 | 1,883,923 | -0.03(-0.27%) |
Nov 07, 2019 | 12.08 | 12.09 | 12.00 | 12.02 | 2,541,116 | -0.05(-0.43%) |
Nov 06, 2019 | 12.06 | 12.09 | 12.02 | 12.07 | 2,817,111 | +0.05(+0.43%) |
Nov 05, 2019 | 12.03 | 12.09 | 12.00 | 12.02 | 2,012,689 | +0.03(+0.22%) |
Nov 04, 2019 | 12.03 | 12.08 | 11.94 | 11.99 | 1,860,207 | +0.03(+0.22%) |