Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 7.952 | 7.959 | 7.725 | 7.777 | 2,148,860 | -0.19(-2.37%) |
Aug 28, 2020 | 8.029 | 8.070 | 7.857 | 7.966 | 1,760,164 | -0.03(-0.35%) |
Aug 27, 2020 | 7.819 | 8.043 | 7.801 | 7.994 | 2,912,031 | +0.19(+2.42%) |
Aug 26, 2020 | 7.896 | 7.959 | 7.749 | 7.805 | 1,992,168 | -0.09(-1.15%) |
Aug 25, 2020 | 7.903 | 8.008 | 7.805 | 7.896 | 1,689,422 | +0.03(+0.36%) |
Aug 24, 2020 | 7.602 | 7.903 | 7.539 | 7.868 | 2,647,043 | +0.29(+3.78%) |
Aug 21, 2020 | 7.616 | 7.672 | 7.525 | 7.581 | 912,640 | -0.03(-0.46%) |
Aug 20, 2020 | 7.442 | 7.714 | 7.435 | 7.616 | 808,911 | +0.10(+1.30%) |
Aug 19, 2020 | 7.672 | 7.735 | 7.511 | 7.518 | 1,259,407 | -0.14(-1.82%) |
Aug 18, 2020 | 7.819 | 7.819 | 7.574 | 7.658 | 939,086 | -0.14(-1.79%) |
Aug 17, 2020 | 7.847 | 7.882 | 7.707 | 7.798 | 1,359,290 | -0.06(-0.80%) |
Aug 14, 2020 | 7.826 | 7.966 | 7.790 | 7.861 | 994,359 | +0.01(+0.09%) |
Aug 13, 2020 | 8.001 | 8.070 | 7.847 | 7.854 | 947,353 | -0.20(-2.43%) |
Aug 12, 2020 | 8.119 | 8.175 | 7.962 | 8.050 | 797,296 | +0.03(+0.44%) |
Aug 11, 2020 | 8.343 | 8.392 | 7.966 | 8.015 | 2,046,433 | -0.20(-2.38%) |
Aug 10, 2020 | 8.070 | 8.319 | 8.070 | 8.210 | 2,726,330 | +0.17(+2.09%) |
Aug 07, 2020 | 7.791 | 8.043 | 7.742 | 8.043 | 1,963,386 | +0.18(+2.31%) |
Aug 06, 2020 | 7.735 | 7.924 | 7.721 | 7.861 | 2,085,256 | +0.08(+1.08%) |
Aug 05, 2020 | 7.798 | 7.826 | 7.630 | 7.777 | 1,904,094 | +0.08(+1.00%) |
Aug 04, 2020 | 7.477 | 7.721 | 7.477 | 7.700 | 2,144,173 | +0.21(+2.80%) |
Aug 03, 2020 | 7.539 | 7.539 | 7.358 | 7.491 | 1,971,832 | -0.08(-1.02%) |
Jul 31, 2020 | 7.546 | 7.578 | 7.386 | 7.567 | 2,759,675 | -0.01(-0.18%) |
Jul 30, 2020 | 7.637 | 7.693 | 7.560 | 7.581 | 1,617,908 | -0.19(-2.43%) |
Jul 29, 2020 | 7.861 | 7.903 | 7.658 | 7.770 | 3,548,300 | -0.02(-0.27%) |
Jul 28, 2020 | 7.456 | 7.826 | 7.456 | 7.791 | 1,746,967 | +0.29(+3.82%) |
Jul 27, 2020 | 7.407 | 7.543 | 7.246 | 7.504 | 3,832,976 | +0.06(+0.75%) |
Jul 24, 2020 | 7.756 | 7.791 | 7.414 | 7.449 | 5,096,591 | -0.27(-3.44%) |
Jul 23, 2020 | 7.658 | 7.791 | 7.532 | 7.714 | 5,289,920 | +0.13(+1.75%) |
Jul 22, 2020 | 7.246 | 7.588 | 7.246 | 7.581 | 3,362,908 | +0.24(+3.24%) |
Jul 21, 2020 | 7.246 | 7.435 | 7.218 | 7.344 | 4,324,992 | +0.15(+2.14%) |
Jul 20, 2020 | 7.372 | 7.400 | 7.064 | 7.190 | 4,289,083 | -0.26(-3.47%) |
Jul 17, 2020 | 7.323 | 7.484 | 7.235 | 7.449 | 3,709,096 | +0.15(+2.11%) |
Jul 16, 2020 | 7.456 | 7.466 | 7.225 | 7.295 | 4,193,137 | -0.24(-3.15%) |
Jul 15, 2020 | 7.581 | 7.693 | 7.417 | 7.532 | 4,960,367 | +0.02(+0.28%) |
Jul 14, 2020 | 7.449 | 7.651 | 7.393 | 7.511 | 3,453,430 | +0.06(+0.75%) |
Jul 13, 2020 | 7.372 | 7.574 | 7.232 | 7.456 | 3,056,565 | +0.15(+2.11%) |
Jul 10, 2020 | 6.952 | 7.312 | 6.952 | 7.302 | 3,757,469 | +0.33(+4.71%) |
Jul 09, 2020 | 7.071 | 7.071 | 6.820 | 6.973 | 3,729,775 | -0.15(-2.06%) |
Jul 08, 2020 | 7.092 | 7.232 | 7.057 | 7.120 | 2,907,578 | -0.03(-0.49%) |
Jul 07, 2020 | 7.393 | 7.456 | 7.099 | 7.155 | 4,004,294 | -0.39(-5.19%) |
Jul 06, 2020 | 7.663 | 7.766 | 7.430 | 7.546 | 5,067,927 | +0.10(+1.38%) |
Jul 02, 2020 | 7.533 | 7.622 | 7.313 | 7.443 | 3,498,231 | +0.07(+0.93%) |
Jul 01, 2020 | 7.485 | 7.601 | 7.275 | 7.375 | 5,972,428 | -0.10(-1.38%) |
Jun 30, 2020 | 7.684 | 7.763 | 7.392 | 7.478 | 10,384,512 | -0.25(-3.29%) |
Jun 29, 2020 | 7.553 | 7.842 | 7.443 | 7.732 | 59,091,524 | +0.30(+3.97%) |
Jun 26, 2020 | 7.382 | 7.643 | 7.334 | 7.437 | 13,730,206 | +0.00(+0.00%) |
Jun 25, 2020 | 7.251 | 7.560 | 7.038 | 7.437 | 17,508,018 | +0.67(+9.84%) |
Jun 24, 2020 | 7.018 | 7.045 | 6.571 | 6.770 | 2,053,903 | -0.36(-5.10%) |
Jun 23, 2020 | 7.402 | 7.443 | 7.128 | 7.134 | 3,011,425 | -0.15(-2.07%) |
Jun 22, 2020 | 7.079 | 7.306 | 6.901 | 7.285 | 2,345,479 | +0.17(+2.41%) |
Jun 19, 2020 | 7.272 | 7.285 | 7.045 | 7.114 | 7,140,493 | -0.08(-1.15%) |
Jun 18, 2020 | 7.210 | 7.364 | 7.062 | 7.196 | 2,711,074 | -0.17(-2.33%) |
Jun 17, 2020 | 7.711 | 7.794 | 7.334 | 7.368 | 2,166,526 | -0.33(-4.28%) |
Jun 16, 2020 | 7.725 | 7.928 | 7.629 | 7.697 | 4,046,694 | +0.35(+4.77%) |
Jun 15, 2020 | 7.025 | 7.382 | 6.963 | 7.347 | 2,496,579 | -0.03(-0.47%) |
Jun 12, 2020 | 7.423 | 7.423 | 7.066 | 7.382 | 3,026,091 | +0.34(+4.88%) |
Jun 11, 2020 | 7.210 | 7.368 | 6.976 | 7.038 | 2,585,812 | -0.69(-8.97%) |
Jun 10, 2020 | 8.144 | 8.212 | 7.718 | 7.732 | 3,332,288 | -0.49(-6.01%) |
Jun 09, 2020 | 8.075 | 8.353 | 7.938 | 8.226 | 2,914,593 | -0.15(-1.80%) |
Jun 08, 2020 | 8.027 | 8.405 | 8.027 | 8.377 | 3,152,275 | +0.50(+6.36%) |
Jun 05, 2020 | 8.082 | 8.281 | 7.742 | 7.876 | 4,875,766 | +0.24(+3.15%) |
Jun 04, 2020 | 7.512 | 7.643 | 7.179 | 7.636 | 3,098,740 | +0.10(+1.37%) |
Jun 03, 2020 | 7.182 | 7.697 | 7.182 | 7.533 | 2,520,044 | +0.51(+7.23%) |
Jun 02, 2020 | 6.949 | 7.104 | 6.898 | 7.025 | 3,628,469 | +0.18(+2.61%) |
Jun 01, 2020 | 6.640 | 6.976 | 6.592 | 6.846 | 1,537,452 | +0.22(+3.32%) |
May 29, 2020 | 6.805 | 6.907 | 6.510 | 6.626 | 3,238,132 | -0.30(-4.36%) |
May 28, 2020 | 7.155 | 7.193 | 6.867 | 6.928 | 2,632,523 | -0.14(-2.04%) |
May 27, 2020 | 7.251 | 7.320 | 6.949 | 7.073 | 2,637,261 | +0.04(+0.59%) |
May 26, 2020 | 6.702 | 7.045 | 6.688 | 7.031 | 3,379,820 | +0.70(+11.06%) |
May 22, 2020 | 6.571 | 6.571 | 6.280 | 6.331 | 1,223,310 | -0.19(-2.95%) |
May 21, 2020 | 6.455 | 6.698 | 6.407 | 6.523 | 1,904,225 | +0.03(+0.53%) |
May 20, 2020 | 6.352 | 6.496 | 6.266 | 6.489 | 3,145,227 | +0.25(+3.96%) |
May 19, 2020 | 6.304 | 6.413 | 6.159 | 6.242 | 2,755,312 | -0.10(-1.52%) |
May 18, 2020 | 6.043 | 6.410 | 6.035 | 6.338 | 2,642,455 | +0.45(+7.70%) |
May 15, 2020 | 5.960 | 5.988 | 5.789 | 5.885 | 3,446,969 | -0.19(-3.05%) |
May 14, 2020 | 5.631 | 6.135 | 5.418 | 6.070 | 5,795,074 | +0.30(+5.11%) |
May 13, 2020 | 6.180 | 6.201 | 5.734 | 5.775 | 7,220,610 | -0.47(-7.58%) |
May 12, 2020 | 6.860 | 6.884 | 6.228 | 6.249 | 4,380,250 | -0.58(-8.45%) |
May 11, 2020 | 7.018 | 7.066 | 6.743 | 6.825 | 2,723,846 | -0.30(-4.24%) |
May 08, 2020 | 7.100 | 7.210 | 6.997 | 7.128 | 2,807,643 | +0.16(+2.27%) |
May 07, 2020 | 6.983 | 7.110 | 6.887 | 6.970 | 3,073,951 | +0.16(+2.32%) |
May 06, 2020 | 7.052 | 7.079 | 6.716 | 6.812 | 5,965,174 | -0.17(-2.46%) |
May 05, 2020 | 7.162 | 7.306 | 6.901 | 6.983 | 5,406,894 | -0.12(-1.74%) |
May 04, 2020 | 7.141 | 7.210 | 7.014 | 7.107 | 1,607,939 | -0.16(-2.17%) |
May 01, 2020 | 7.437 | 7.476 | 7.189 | 7.265 | 2,500,650 | -0.40(-5.20%) |
Apr 30, 2020 | 7.601 | 7.752 | 7.375 | 7.663 | 2,447,136 | -0.13(-1.67%) |
Apr 29, 2020 | 7.608 | 7.938 | 7.505 | 7.794 | 3,634,954 | +0.43(+5.78%) |
Apr 28, 2020 | 7.306 | 7.526 | 7.284 | 7.368 | 2,628,593 | +0.27(+3.87%) |
Apr 27, 2020 | 6.894 | 7.169 | 6.825 | 7.093 | 2,188,499 | +0.28(+4.13%) |
Apr 24, 2020 | 6.764 | 6.928 | 6.695 | 6.812 | 3,193,569 | +0.12(+1.85%) |
Apr 23, 2020 | 6.558 | 6.915 | 6.420 | 6.688 | 4,602,694 | +0.00(+0.00%) |
Apr 22, 2020 | 6.585 | 6.729 | 6.424 | 6.688 | 2,044,163 | +0.25(+3.84%) |
Apr 21, 2020 | 6.702 | 6.887 | 6.437 | 6.441 | 3,007,701 | -0.47(-6.85%) |
Apr 20, 2020 | 7.148 | 7.258 | 6.908 | 6.915 | 1,894,501 | -0.34(-4.73%) |
Apr 17, 2020 | 7.430 | 7.498 | 7.189 | 7.258 | 2,314,096 | +0.11(+1.54%) |
Apr 16, 2020 | 7.588 | 7.588 | 7.134 | 7.148 | 2,233,640 | -0.41(-5.36%) |
Apr 15, 2020 | 7.491 | 7.694 | 7.272 | 7.553 | 2,137,879 | -0.24(-3.08%) |
Apr 14, 2020 | 8.013 | 8.089 | 7.773 | 7.794 | 1,664,153 | +0.04(+0.53%) |
Apr 13, 2020 | 7.787 | 7.849 | 7.594 | 7.752 | 1,823,439 | -0.14(-1.74%) |
Apr 09, 2020 | 7.574 | 7.945 | 7.327 | 7.890 | 2,203,706 | +0.56(+7.58%) |
Apr 08, 2020 | 7.079 | 7.402 | 6.942 | 7.334 | 1,514,454 | +0.38(+5.53%) |
Apr 07, 2020 | 6.846 | 7.395 | 6.757 | 6.949 | 4,209,211 | +0.25(+3.79%) |
Apr 06, 2020 | 6.530 | 6.791 | 6.369 | 6.695 | 2,908,550 | +0.53(+8.57%) |
Apr 03, 2020 | 6.254 | 6.267 | 5.796 | 6.166 | 3,454,466 | -0.16(-2.55%) |
Apr 02, 2020 | 6.233 | 6.576 | 6.099 | 6.328 | 2,667,092 | -0.01(-0.21%) |
Apr 01, 2020 | 6.684 | 6.684 | 6.146 | 6.341 | 2,626,160 | -0.73(-10.36%) |
Mar 31, 2020 | 6.879 | 7.222 | 6.634 | 7.074 | 4,772,159 | +0.17(+2.43%) |
Mar 30, 2020 | 7.040 | 7.040 | 6.590 | 6.906 | 2,548,380 | -0.07(-0.96%) |
Mar 27, 2020 | 6.637 | 7.148 | 6.597 | 6.973 | 3,677,536 | +0.07(+1.07%) |
Mar 26, 2020 | 6.415 | 6.960 | 6.260 | 6.899 | 5,189,926 | +0.56(+8.92%) |
Mar 25, 2020 | 5.904 | 6.761 | 5.850 | 6.334 | 5,969,370 | +0.47(+8.03%) |
Mar 24, 2020 | 5.554 | 5.951 | 5.551 | 5.864 | 5,729,935 | +0.59(+11.08%) |
Mar 23, 2020 | 5.460 | 5.480 | 5.030 | 5.279 | 4,361,405 | -0.25(-4.50%) |
Mar 20, 2020 | 6.072 | 6.227 | 5.406 | 5.527 | 5,602,782 | -0.48(-8.05%) |
Mar 19, 2020 | 6.012 | 6.597 | 5.675 | 6.012 | 5,944,627 | -0.10(-1.65%) |
Mar 18, 2020 | 6.543 | 6.973 | 5.941 | 6.112 | 3,804,676 | -0.85(-12.26%) |
Mar 17, 2020 | 6.731 | 7.138 | 6.553 | 6.966 | 3,840,871 | +0.39(+5.93%) |
Mar 16, 2020 | 6.832 | 7.266 | 6.576 | 6.576 | 2,705,279 | -1.29(-16.41%) |
Mar 13, 2020 | 7.598 | 7.874 | 7.111 | 7.867 | 4,212,905 | +0.73(+10.17%) |
Mar 12, 2020 | 7.713 | 7.713 | 6.993 | 7.141 | 3,542,130 | -1.16(-14.01%) |
Mar 11, 2020 | 8.661 | 8.725 | 8.271 | 8.305 | 4,240,520 | -0.57(-6.44%) |
Mar 10, 2020 | 8.970 | 8.980 | 8.405 | 8.876 | 2,129,863 | +0.15(+1.69%) |
Mar 09, 2020 | 8.964 | 9.105 | 8.648 | 8.728 | 2,276,341 | -0.89(-9.29%) |
Mar 06, 2020 | 9.596 | 9.670 | 9.327 | 9.623 | 2,095,968 | -0.24(-2.39%) |
Mar 05, 2020 | 9.690 | 9.888 | 9.623 | 9.858 | 3,353,634 | -0.02(-0.20%) |
Mar 04, 2020 | 9.730 | 9.895 | 9.660 | 9.878 | 1,770,685 | +0.32(+3.38%) |
Mar 03, 2020 | 9.535 | 9.831 | 9.407 | 9.555 | 3,022,218 | +0.03(+0.35%) |
Mar 02, 2020 | 9.179 | 9.542 | 9.085 | 9.522 | 2,509,418 | +0.39(+4.27%) |
Feb 28, 2020 | 9.165 | 9.280 | 8.802 | 9.132 | 6,365,087 | -0.20(-2.16%) |
Feb 27, 2020 | 9.898 | 9.898 | 9.333 | 9.333 | 3,715,551 | -0.71(-7.03%) |
Feb 26, 2020 | 10.32 | 10.36 | 10.04 | 10.04 | 1,803,676 | -0.26(-2.48%) |
Feb 25, 2020 | 10.62 | 10.62 | 10.25 | 10.29 | 2,812,803 | -0.30(-2.86%) |
Feb 24, 2020 | 10.52 | 10.70 | 10.50 | 10.60 | 1,910,359 | -0.07(-0.69%) |
Feb 21, 2020 | 10.75 | 10.79 | 10.66 | 10.67 | 1,568,332 | -0.07(-0.69%) |
Feb 20, 2020 | 10.64 | 10.77 | 10.62 | 10.75 | 2,516,900 | +0.12(+1.14%) |
Feb 19, 2020 | 10.92 | 10.93 | 10.62 | 10.62 | 1,865,727 | -0.30(-2.71%) |
Feb 18, 2020 | 10.88 | 10.92 | 10.81 | 10.92 | 1,610,979 | +0.04(+0.37%) |
Feb 14, 2020 | 10.75 | 10.88 | 10.75 | 10.88 | 2,911,959 | +0.15(+1.44%) |
Feb 13, 2020 | 10.68 | 10.77 | 10.68 | 10.73 | 1,271,070 | +0.03(+0.31%) |
Feb 12, 2020 | 10.70 | 10.75 | 10.64 | 10.69 | 3,775,241 | +0.01(+0.13%) |
Feb 11, 2020 | 10.70 | 10.76 | 10.64 | 10.68 | 3,773,619 | -0.01(-0.06%) |
Feb 10, 2020 | 10.75 | 10.76 | 10.66 | 10.69 | 1,328,969 | -0.03(-0.25%) |
Feb 07, 2020 | 10.71 | 10.75 | 10.66 | 10.71 | 1,301,689 | -0.01(-0.12%) |
Feb 06, 2020 | 10.72 | 10.75 | 10.65 | 10.73 | 2,766,511 | +0.03(+0.31%) |
Feb 05, 2020 | 10.66 | 10.73 | 10.58 | 10.69 | 2,624,149 | +0.03(+0.25%) |
Feb 04, 2020 | 10.55 | 10.72 | 10.54 | 10.66 | 4,690,307 | +0.10(+0.96%) |
Feb 03, 2020 | 10.52 | 10.62 | 10.50 | 10.56 | 3,784,823 | +0.06(+0.58%) |
Jan 31, 2020 | 10.49 | 10.53 | 10.42 | 10.50 | 5,344,020 | +0.02(+0.19%) |
Jan 30, 2020 | 10.81 | 10.91 | 10.38 | 10.48 | 8,872,057 | -0.33(-3.05%) |
Jan 29, 2020 | 10.87 | 10.89 | 10.73 | 10.81 | 2,168,878 | -0.01(-0.06%) |
Jan 28, 2020 | 10.81 | 10.85 | 10.79 | 10.82 | 3,219,653 | +0.01(+0.06%) |
Jan 27, 2020 | 10.75 | 10.82 | 10.70 | 10.81 | 3,747,133 | -0.01(-0.12%) |
Jan 24, 2020 | 10.75 | 10.83 | 10.73 | 10.83 | 2,967,132 | +0.08(+0.75%) |
Jan 23, 2020 | 10.69 | 10.80 | 10.64 | 10.75 | 1,702,131 | +0.05(+0.44%) |
Jan 22, 2020 | 10.75 | 10.77 | 10.65 | 10.70 | 4,355,945 | -0.03(-0.31%) |
Jan 21, 2020 | 10.64 | 10.75 | 10.61 | 10.73 | 2,958,127 | +0.09(+0.88%) |
Jan 17, 2020 | 10.61 | 10.69 | 10.59 | 10.64 | 2,434,143 | +0.04(+0.38%) |
Jan 16, 2020 | 10.56 | 10.66 | 10.56 | 10.60 | 1,820,335 | +0.05(+0.45%) |
Jan 15, 2020 | 10.43 | 10.60 | 10.43 | 10.55 | 2,931,463 | +0.07(+0.64%) |
Jan 14, 2020 | 10.52 | 10.52 | 10.42 | 10.48 | 1,403,146 | -0.04(-0.38%) |
Jan 13, 2020 | 10.41 | 10.54 | 10.41 | 10.52 | 1,566,271 | +0.12(+1.16%) |
Jan 10, 2020 | 10.42 | 10.44 | 10.38 | 10.40 | 2,339,115 | +0.00(+0.00%) |
Jan 09, 2020 | 10.46 | 10.50 | 10.39 | 10.40 | 2,656,364 | -0.05(-0.51%) |
Jan 08, 2020 | 10.39 | 10.48 | 10.35 | 10.46 | 2,165,761 | +0.06(+0.58%) |
Jan 07, 2020 | 10.49 | 10.49 | 10.33 | 10.40 | 4,437,196 | -0.09(-0.90%) |
Jan 06, 2020 | 10.45 | 10.57 | 10.40 | 10.49 | 4,123,663 | +0.03(+0.25%) |
Jan 03, 2020 | 10.26 | 10.49 | 10.25 | 10.46 | 1,688,436 | +0.14(+1.35%) |
Jan 02, 2020 | 10.50 | 10.50 | 10.28 | 10.32 | 5,136,107 | -0.14(-1.33%) |
Dec 31, 2019 | 10.40 | 10.48 | 10.35 | 10.46 | 1,697,919 | +0.06(+0.57%) |
Dec 30, 2019 | 10.38 | 10.44 | 10.36 | 10.40 | 2,486,124 | +0.02(+0.19%) |
Dec 27, 2019 | 10.50 | 10.50 | 10.36 | 10.38 | 3,653,085 | -0.05(-0.51%) |
Dec 26, 2019 | 10.40 | 10.44 | 10.36 | 10.44 | 2,584,466 | +0.05(+0.51%) |
Dec 24, 2019 | 10.39 | 10.42 | 10.36 | 10.38 | 594,121 | -0.01(-0.06%) |
Dec 23, 2019 | 10.44 | 10.44 | 10.32 | 10.39 | 2,106,803 | -0.02(-0.19%) |
Dec 20, 2019 | 10.34 | 10.49 | 10.33 | 10.41 | 4,158,396 | +0.15(+1.42%) |
Dec 19, 2019 | 10.06 | 10.28 | 10.05 | 10.26 | 3,816,141 | +0.21(+2.05%) |
Dec 18, 2019 | 9.852 | 10.09 | 9.832 | 10.06 | 2,979,651 | +0.16(+1.61%) |
Dec 17, 2019 | 10.04 | 10.09 | 9.885 | 9.899 | 2,715,273 | -0.12(-1.19%) |
Dec 16, 2019 | 9.812 | 10.05 | 9.797 | 10.02 | 3,787,877 | +0.21(+2.10%) |
Dec 13, 2019 | 9.806 | 9.826 | 9.660 | 9.812 | 3,384,549 | +0.05(+0.48%) |
Dec 12, 2019 | 9.972 | 10.03 | 9.766 | 9.766 | 4,181,154 | -0.22(-2.20%) |
Dec 11, 2019 | 10.22 | 10.22 | 9.982 | 9.985 | 1,690,018 | -0.22(-2.15%) |
Dec 10, 2019 | 10.24 | 10.28 | 10.19 | 10.20 | 1,482,644 | -0.04(-0.39%) |
Dec 09, 2019 | 10.22 | 10.26 | 10.18 | 10.24 | 1,008,288 | +0.01(+0.07%) |
Dec 06, 2019 | 10.19 | 10.28 | 10.15 | 10.24 | 1,037,115 | +0.07(+0.72%) |
Dec 05, 2019 | 10.17 | 10.21 | 10.12 | 10.16 | 1,707,757 | +0.01(+0.06%) |
Dec 04, 2019 | 10.14 | 10.28 | 10.14 | 10.16 | 1,618,029 | -0.05(-0.46%) |
Dec 03, 2019 | 10.02 | 10.22 | 10.02 | 10.20 | 2,617,002 | +0.13(+1.25%) |
Dec 02, 2019 | 10.25 | 10.26 | 10.07 | 10.08 | 2,651,349 | -0.17(-1.68%) |
Nov 29, 2019 | 10.38 | 10.40 | 10.25 | 10.25 | 1,310,619 | -0.15(-1.41%) |
Nov 27, 2019 | 10.28 | 10.40 | 10.28 | 10.40 | 2,758,817 | +0.11(+1.10%) |
Nov 26, 2019 | 10.19 | 10.30 | 10.16 | 10.28 | 2,465,610 | +0.11(+1.04%) |
Nov 25, 2019 | 10.09 | 10.22 | 10.06 | 10.18 | 2,788,484 | +0.12(+1.19%) |
Nov 22, 2019 | 9.932 | 10.10 | 9.872 | 10.06 | 2,451,295 | +0.15(+1.47%) |
Nov 21, 2019 | 10.08 | 10.08 | 9.892 | 9.912 | 2,221,783 | -0.19(-1.84%) |
Nov 20, 2019 | 10.10 | 10.17 | 10.08 | 10.10 | 1,714,961 | -0.04(-0.39%) |
Nov 19, 2019 | 10.19 | 10.22 | 10.14 | 10.14 | 1,606,607 | -0.03(-0.33%) |
Nov 18, 2019 | 10.17 | 10.20 | 10.13 | 10.17 | 1,539,154 | +0.01(+0.07%) |
Nov 15, 2019 | 10.20 | 10.23 | 10.14 | 10.16 | 1,267,117 | -0.02(-0.20%) |
Nov 14, 2019 | 10.07 | 10.21 | 10.07 | 10.18 | 1,430,694 | +0.11(+1.12%) |
Nov 13, 2019 | 10.04 | 10.13 | 10.02 | 10.07 | 1,478,095 | +0.01(+0.13%) |
Nov 12, 2019 | 10.13 | 10.17 | 10.06 | 10.06 | 1,859,959 | -0.08(-0.79%) |
Nov 11, 2019 | 10.14 | 10.19 | 10.03 | 10.14 | 1,188,206 | +0.01(+0.07%) |
Nov 08, 2019 | 10.06 | 10.18 | 10.05 | 10.13 | 1,127,129 | +0.05(+0.46%) |
Nov 07, 2019 | 10.12 | 10.14 | 10.02 | 10.08 | 860,988 | -0.02(-0.20%) |
Nov 06, 2019 | 10.12 | 10.16 | 10.06 | 10.10 | 2,327,171 | +0.00(+0.00%) |
Nov 05, 2019 | 10.26 | 10.28 | 10.10 | 10.10 | 2,262,441 | -0.20(-1.93%) |
Nov 04, 2019 | 10.24 | 10.35 | 10.22 | 10.30 | 1,654,655 | +0.04(+0.39%) |
Nov 01, 2019 | 10.18 | 10.26 | 10.12 | 10.26 | 1,660,137 | +0.11(+1.11%) |
Oct 31, 2019 | 10.15 | 10.21 | 10.08 | 10.15 | 1,621,258 | -0.01(-0.13%) |
Oct 30, 2019 | 10.05 | 10.18 | 9.992 | 10.16 | 1,786,490 | +0.16(+1.59%) |
Oct 29, 2019 | 9.959 | 10.08 | 9.915 | 10.01 | 2,578,424 | +0.08(+0.80%) |
Oct 28, 2019 | 9.892 | 9.978 | 9.836 | 9.925 | 2,351,165 | +0.05(+0.54%) |
Oct 25, 2019 | 9.925 | 9.965 | 9.872 | 9.872 | 1,711,616 | -0.05(-0.54%) |
Oct 24, 2019 | 9.939 | 9.965 | 9.846 | 9.925 | 2,745,430 | +0.01(+0.07%) |
Oct 23, 2019 | 9.759 | 9.919 | 9.759 | 9.919 | 1,933,591 | +0.15(+1.56%) |
Oct 22, 2019 | 9.786 | 9.812 | 9.746 | 9.766 | 1,399,723 | +0.00(+0.00%) |
Oct 21, 2019 | 9.726 | 9.766 | 9.666 | 9.766 | 2,040,859 | +0.07(+0.75%) |
Oct 18, 2019 | 9.699 | 9.806 | 9.571 | 9.693 | 2,729,314 | -0.07(-0.75%) |
Oct 17, 2019 | 9.660 | 9.766 | 9.646 | 9.766 | 1,437,595 | +0.10(+1.03%) |
Oct 16, 2019 | 9.600 | 9.679 | 9.586 | 9.666 | 1,315,118 | +0.05(+0.48%) |
Oct 15, 2019 | 9.600 | 9.646 | 9.553 | 9.620 | 1,927,619 | +0.04(+0.42%) |
Oct 14, 2019 | 9.646 | 9.646 | 9.527 | 9.580 | 1,902,193 | -0.04(-0.41%) |
Oct 11, 2019 | 9.606 | 9.679 | 9.567 | 9.620 | 9,526,561 | +0.07(+0.77%) |
Oct 10, 2019 | 9.660 | 9.679 | 9.540 | 9.547 | 2,596,026 | -0.13(-1.37%) |
Oct 09, 2019 | 9.832 | 9.839 | 9.660 | 9.679 | 3,305,428 | -0.10(-1.02%) |
Oct 08, 2019 | 9.779 | 9.859 | 9.713 | 9.779 | 1,689,396 | -0.05(-0.47%) |
Oct 07, 2019 | 9.746 | 9.879 | 9.746 | 9.826 | 1,505,411 | +0.04(+0.41%) |
Oct 04, 2019 | 9.759 | 9.826 | 9.693 | 9.786 | 1,991,291 | +0.05(+0.55%) |
Oct 03, 2019 | 9.699 | 9.842 | 9.616 | 9.733 | 2,771,177 | +0.04(+0.41%) |
Oct 02, 2019 | 9.726 | 9.739 | 9.623 | 9.693 | 1,377,887 | -0.05(-0.48%) |
Oct 01, 2019 | 9.936 | 9.975 | 9.720 | 9.739 | 1,967,082 | -0.20(-1.98%) |
Sep 30, 2019 | 9.949 | 10.00 | 9.897 | 9.936 | 1,433,758 | -0.02(-0.20%) |
Sep 27, 2019 | 9.943 | 9.962 | 9.864 | 9.956 | 1,027,838 | +0.05(+0.46%) |
Sep 26, 2019 | 9.765 | 9.916 | 9.765 | 9.910 | 1,164,217 | +0.18(+1.82%) |
Sep 25, 2019 | 9.647 | 9.792 | 9.647 | 9.733 | 985,029 | +0.07(+0.68%) |
Sep 24, 2019 | 9.825 | 9.851 | 9.667 | 9.667 | 1,101,278 | -0.14(-1.47%) |
Sep 23, 2019 | 9.667 | 9.854 | 9.588 | 9.811 | 1,353,442 | +0.05(+0.47%) |
Sep 20, 2019 | 9.831 | 9.884 | 9.746 | 9.765 | 2,281,950 | -0.05(-0.47%) |
Sep 19, 2019 | 9.792 | 9.867 | 9.772 | 9.811 | 1,014,604 | +0.04(+0.40%) |
Sep 18, 2019 | 9.798 | 9.818 | 9.700 | 9.772 | 1,775,545 | +0.01(+0.07%) |
Sep 17, 2019 | 9.792 | 9.811 | 9.697 | 9.765 | 994,240 | -0.01(-0.13%) |
Sep 16, 2019 | 9.667 | 9.785 | 9.615 | 9.779 | 1,008,827 | +0.12(+1.22%) |
Sep 13, 2019 | 9.733 | 9.815 | 9.644 | 9.661 | 1,915,246 | -0.08(-0.81%) |
Sep 12, 2019 | 9.870 | 9.884 | 9.729 | 9.739 | 1,150,599 | -0.08(-0.80%) |
Sep 11, 2019 | 9.825 | 9.847 | 9.739 | 9.818 | 1,636,089 | +0.00(+0.00%) |
Sep 10, 2019 | 9.608 | 9.844 | 9.595 | 9.818 | 2,790,693 | +0.20(+2.04%) |
Sep 09, 2019 | 9.543 | 9.641 | 9.464 | 9.621 | 2,048,716 | +0.09(+0.96%) |
Sep 06, 2019 | 9.510 | 9.543 | 9.457 | 9.529 | 2,161,952 | +0.04(+0.41%) |
Sep 05, 2019 | 9.549 | 9.602 | 9.451 | 9.490 | 2,408,311 | -0.05(-0.55%) |
Sep 04, 2019 | 9.497 | 9.575 | 9.457 | 9.543 | 1,813,240 | +0.09(+0.90%) |