Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 10.90 | 11.08 | 10.66 | 10.69 | 893,558 | -0.07(-0.66%) |
Sep 29, 2020 | 10.79 | 10.88 | 10.51 | 10.76 | 456,523 | +0.00(+0.00%) |
Sep 28, 2020 | 10.71 | 10.87 | 10.69 | 10.76 | 255,473 | +0.24(+2.26%) |
Sep 25, 2020 | 10.20 | 10.54 | 10.18 | 10.52 | 273,504 | +0.27(+2.62%) |
Sep 24, 2020 | 9.978 | 10.41 | 9.978 | 10.26 | 543,101 | +0.26(+2.62%) |
Sep 23, 2020 | 10.54 | 10.76 | 9.986 | 9.994 | 663,331 | -0.48(-4.61%) |
Sep 22, 2020 | 10.29 | 10.68 | 10.26 | 10.48 | 498,605 | +0.19(+1.82%) |
Sep 21, 2020 | 10.31 | 10.37 | 10.03 | 10.29 | 525,577 | -0.23(-2.22%) |
Sep 18, 2020 | 10.68 | 10.68 | 10.41 | 10.52 | 625,648 | -0.12(-1.10%) |
Sep 17, 2020 | 10.63 | 10.78 | 10.55 | 10.64 | 257,729 | -0.06(-0.58%) |
Sep 16, 2020 | 10.81 | 10.94 | 10.69 | 10.70 | 228,326 | -0.11(-1.01%) |
Sep 15, 2020 | 10.78 | 10.98 | 10.73 | 10.81 | 217,708 | -0.01(-0.07%) |
Sep 14, 2020 | 10.62 | 10.95 | 10.54 | 10.82 | 370,820 | +0.39(+3.74%) |
Sep 11, 2020 | 10.45 | 10.49 | 10.31 | 10.43 | 262,129 | +0.01(+0.07%) |
Sep 10, 2020 | 10.64 | 10.73 | 10.42 | 10.42 | 293,739 | -0.15(-1.40%) |
Sep 09, 2020 | 10.49 | 10.65 | 10.36 | 10.57 | 321,298 | +0.23(+2.26%) |
Sep 08, 2020 | 10.44 | 10.49 | 10.29 | 10.34 | 275,496 | -0.12(-1.19%) |
Sep 04, 2020 | 10.63 | 10.73 | 10.17 | 10.46 | 988,143 | -0.09(-0.89%) |
Sep 03, 2020 | 10.61 | 10.90 | 10.42 | 10.56 | 471,902 | +0.09(+0.89%) |
Sep 02, 2020 | 10.10 | 10.51 | 9.956 | 10.46 | 492,247 | +0.44(+4.44%) |
Sep 01, 2020 | 9.908 | 10.03 | 9.837 | 10.02 | 302,702 | +0.04(+0.39%) |
Aug 31, 2020 | 10.06 | 10.12 | 9.908 | 9.978 | 569,750 | -0.14(-1.39%) |
Aug 28, 2020 | 10.10 | 10.19 | 9.947 | 10.12 | 751,778 | +0.09(+0.93%) |
Aug 27, 2020 | 9.978 | 10.24 | 9.947 | 10.02 | 638,177 | +0.12(+1.18%) |
Aug 26, 2020 | 9.931 | 10.05 | 9.822 | 9.908 | 290,619 | -0.07(-0.70%) |
Aug 25, 2020 | 10.15 | 10.15 | 9.908 | 9.978 | 331,226 | -0.15(-1.46%) |
Aug 24, 2020 | 10.00 | 10.14 | 9.845 | 10.13 | 211,455 | +0.12(+1.25%) |
Aug 21, 2020 | 10.00 | 10.14 | 9.806 | 10.00 | 253,669 | +0.00(+0.00%) |
Aug 20, 2020 | 9.830 | 10.21 | 9.806 | 10.00 | 253,024 | +0.02(+0.23%) |
Aug 19, 2020 | 10.28 | 10.28 | 9.931 | 9.978 | 229,991 | -0.31(-3.03%) |
Aug 18, 2020 | 10.36 | 10.40 | 10.09 | 10.29 | 798,862 | -0.11(-1.05%) |
Aug 17, 2020 | 10.27 | 10.42 | 10.23 | 10.40 | 214,012 | +0.07(+0.68%) |
Aug 14, 2020 | 10.34 | 10.45 | 10.22 | 10.33 | 185,348 | +0.00(+0.00%) |
Aug 13, 2020 | 10.50 | 10.70 | 10.24 | 10.33 | 212,480 | -0.12(-1.19%) |
Aug 12, 2020 | 10.45 | 10.51 | 10.30 | 10.45 | 297,137 | -0.01(-0.07%) |
Aug 11, 2020 | 10.81 | 10.84 | 10.40 | 10.46 | 439,316 | +0.02(+0.15%) |
Aug 10, 2020 | 10.70 | 10.72 | 10.31 | 10.45 | 368,006 | -0.09(-0.89%) |
Aug 07, 2020 | 10.21 | 10.68 | 10.05 | 10.54 | 749,471 | +0.71(+7.22%) |
Aug 06, 2020 | 9.557 | 10.30 | 9.549 | 9.830 | 382,444 | +0.37(+3.87%) |
Aug 05, 2020 | 9.440 | 9.502 | 9.198 | 9.463 | 476,663 | +0.09(+0.92%) |
Aug 04, 2020 | 8.995 | 9.377 | 8.972 | 9.377 | 423,391 | +0.33(+3.62%) |
Aug 03, 2020 | 9.260 | 9.260 | 8.886 | 9.050 | 335,872 | -0.23(-2.44%) |
Jul 31, 2020 | 9.409 | 9.518 | 9.104 | 9.276 | 467,858 | -0.20(-2.14%) |
Jul 30, 2020 | 9.260 | 9.502 | 9.229 | 9.479 | 354,738 | +0.05(+0.50%) |
Jul 29, 2020 | 9.362 | 9.471 | 9.268 | 9.432 | 208,805 | +0.18(+1.94%) |
Jul 28, 2020 | 9.112 | 9.354 | 9.104 | 9.253 | 144,418 | +0.09(+1.02%) |
Jul 27, 2020 | 8.972 | 9.167 | 8.839 | 9.159 | 383,730 | +0.15(+1.65%) |
Jul 24, 2020 | 9.362 | 9.414 | 8.956 | 9.011 | 238,672 | -0.39(-4.15%) |
Jul 23, 2020 | 9.323 | 9.405 | 9.206 | 9.401 | 288,154 | +0.15(+1.60%) |
Jul 22, 2020 | 8.980 | 9.284 | 8.894 | 9.253 | 355,696 | +0.27(+3.04%) |
Jul 21, 2020 | 8.956 | 9.097 | 8.894 | 8.980 | 433,347 | +0.04(+0.44%) |
Jul 20, 2020 | 8.902 | 8.956 | 8.777 | 8.941 | 493,415 | +0.04(+0.44%) |
Jul 17, 2020 | 8.745 | 8.941 | 8.651 | 8.902 | 343,908 | +0.18(+2.06%) |
Jul 16, 2020 | 8.582 | 8.745 | 8.535 | 8.722 | 260,865 | +0.02(+0.18%) |
Jul 15, 2020 | 8.847 | 8.902 | 8.597 | 8.706 | 346,651 | +0.09(+1.00%) |
Jul 14, 2020 | 8.426 | 8.699 | 8.426 | 8.621 | 338,502 | +0.21(+2.50%) |
Jul 13, 2020 | 8.738 | 8.738 | 8.285 | 8.410 | 527,803 | -0.18(-2.09%) |
Jul 10, 2020 | 8.254 | 8.589 | 8.137 | 8.589 | 548,996 | +0.60(+7.52%) |
Jul 09, 2020 | 8.207 | 8.254 | 7.809 | 7.989 | 312,926 | -0.17(-2.10%) |
Jul 08, 2020 | 8.316 | 8.402 | 8.090 | 8.160 | 410,201 | -0.18(-2.15%) |
Jul 07, 2020 | 8.621 | 8.621 | 8.301 | 8.340 | 383,862 | -0.47(-5.31%) |
Jul 06, 2020 | 8.995 | 9.042 | 8.699 | 8.808 | 349,785 | +0.10(+1.16%) |
Jul 02, 2020 | 9.136 | 9.136 | 8.683 | 8.706 | 283,791 | -0.26(-2.87%) |
Jul 01, 2020 | 8.987 | 9.221 | 8.808 | 8.964 | 437,119 | +0.12(+1.41%) |
Jun 30, 2020 | 8.784 | 8.980 | 8.660 | 8.839 | 565,709 | +0.03(+0.35%) |
Jun 29, 2020 | 8.730 | 8.866 | 8.582 | 8.808 | 316,400 | +0.16(+1.90%) |
Jun 26, 2020 | 8.543 | 8.753 | 8.301 | 8.644 | 722,937 | +0.09(+1.09%) |
Jun 25, 2020 | 8.496 | 8.855 | 8.371 | 8.550 | 456,833 | -0.09(-0.99%) |
Jun 24, 2020 | 9.011 | 9.073 | 8.355 | 8.636 | 632,147 | -0.46(-5.06%) |
Jun 23, 2020 | 9.058 | 9.127 | 8.859 | 9.097 | 474,557 | +0.25(+2.86%) |
Jun 22, 2020 | 9.158 | 9.158 | 8.667 | 8.843 | 576,948 | -0.41(-4.47%) |
Jun 19, 2020 | 9.526 | 9.641 | 9.166 | 9.258 | 858,155 | -0.21(-2.27%) |
Jun 18, 2020 | 8.997 | 9.480 | 8.958 | 9.472 | 381,151 | +0.31(+3.43%) |
Jun 17, 2020 | 9.403 | 9.448 | 8.987 | 9.158 | 389,116 | -0.19(-2.05%) |
Jun 16, 2020 | 9.771 | 9.779 | 9.158 | 9.350 | 501,856 | +0.00(+0.00%) |
Jun 15, 2020 | 8.767 | 9.380 | 8.659 | 9.350 | 696,150 | +0.26(+2.87%) |
Jun 12, 2020 | 8.897 | 9.120 | 8.659 | 9.089 | 405,739 | +0.61(+7.14%) |
Jun 11, 2020 | 8.629 | 8.809 | 8.368 | 8.483 | 433,547 | -0.53(-5.87%) |
Jun 10, 2020 | 9.495 | 9.599 | 8.767 | 9.012 | 399,546 | -0.64(-6.67%) |
Jun 09, 2020 | 9.756 | 9.756 | 9.495 | 9.656 | 671,684 | -0.22(-2.25%) |
Jun 08, 2020 | 9.457 | 9.902 | 9.411 | 9.879 | 427,866 | +0.61(+6.62%) |
Jun 05, 2020 | 9.242 | 9.495 | 9.181 | 9.265 | 498,048 | +0.21(+2.37%) |
Jun 04, 2020 | 8.675 | 9.058 | 8.537 | 9.051 | 299,004 | +0.33(+3.78%) |
Jun 03, 2020 | 8.682 | 8.843 | 8.636 | 8.721 | 341,505 | +0.11(+1.25%) |
Jun 02, 2020 | 8.805 | 8.805 | 8.531 | 8.613 | 415,164 | +0.00(+0.00%) |
Jun 01, 2020 | 8.199 | 8.728 | 8.199 | 8.613 | 501,670 | +0.39(+4.76%) |
May 29, 2020 | 8.498 | 8.514 | 8.191 | 8.222 | 391,267 | -0.41(-4.71%) |
May 28, 2020 | 8.744 | 8.828 | 8.536 | 8.629 | 447,169 | +0.02(+0.18%) |
May 27, 2020 | 8.935 | 8.974 | 8.491 | 8.613 | 946,952 | -0.18(-2.09%) |
May 26, 2020 | 8.675 | 8.897 | 8.675 | 8.797 | 430,009 | +0.27(+3.15%) |
May 22, 2020 | 8.552 | 8.552 | 8.261 | 8.529 | 288,528 | +0.02(+0.27%) |
May 21, 2020 | 8.675 | 8.759 | 8.498 | 8.506 | 1,352,122 | -0.17(-1.95%) |
May 20, 2020 | 8.590 | 8.690 | 8.368 | 8.675 | 602,824 | +0.15(+1.71%) |
May 19, 2020 | 8.414 | 8.797 | 8.215 | 8.529 | 824,671 | +0.03(+0.36%) |
May 18, 2020 | 7.670 | 8.544 | 7.670 | 8.498 | 725,160 | +1.19(+16.26%) |
May 15, 2020 | 7.309 | 7.355 | 6.911 | 7.309 | 1,259,722 | +0.02(+0.32%) |
May 14, 2020 | 6.696 | 7.309 | 6.565 | 7.286 | 452,152 | +0.46(+6.74%) |
May 13, 2020 | 7.517 | 7.570 | 6.692 | 6.826 | 1,118,569 | -0.74(-9.74%) |
May 12, 2020 | 8.030 | 8.053 | 7.555 | 7.563 | 547,244 | -0.48(-5.92%) |
May 11, 2020 | 8.000 | 8.245 | 7.693 | 8.038 | 767,116 | -0.02(-0.29%) |
May 08, 2020 | 7.900 | 8.184 | 7.831 | 8.061 | 794,008 | +0.19(+2.44%) |
May 07, 2020 | 7.938 | 8.268 | 7.754 | 7.869 | 572,788 | +0.25(+3.32%) |
May 06, 2020 | 7.363 | 7.816 | 7.294 | 7.616 | 430,331 | +0.26(+3.55%) |
May 05, 2020 | 7.363 | 7.685 | 7.302 | 7.355 | 419,531 | +0.04(+0.52%) |
May 04, 2020 | 7.279 | 7.340 | 7.095 | 7.317 | 422,050 | -0.09(-1.24%) |
May 01, 2020 | 7.831 | 7.892 | 7.240 | 7.409 | 605,741 | -0.58(-7.29%) |
Apr 30, 2020 | 8.268 | 8.284 | 7.793 | 7.992 | 760,251 | -0.28(-3.34%) |
Apr 29, 2020 | 8.659 | 8.699 | 8.230 | 8.268 | 1,055,038 | -0.15(-1.73%) |
Apr 28, 2020 | 8.537 | 8.575 | 8.322 | 8.414 | 937,514 | +0.08(+1.01%) |
Apr 27, 2020 | 8.076 | 8.475 | 8.007 | 8.330 | 357,751 | +0.38(+4.73%) |
Apr 24, 2020 | 7.800 | 8.061 | 7.724 | 7.954 | 244,982 | +0.14(+1.77%) |
Apr 23, 2020 | 8.030 | 8.230 | 7.762 | 7.816 | 360,562 | -0.21(-2.67%) |
Apr 22, 2020 | 8.291 | 8.345 | 8.015 | 8.030 | 216,280 | -0.05(-0.66%) |
Apr 21, 2020 | 7.823 | 8.215 | 7.823 | 8.084 | 328,023 | -0.04(-0.47%) |
Apr 20, 2020 | 8.353 | 8.567 | 8.076 | 8.122 | 330,599 | -0.49(-5.70%) |
Apr 17, 2020 | 8.376 | 8.671 | 8.376 | 8.613 | 356,456 | +0.47(+5.74%) |
Apr 16, 2020 | 8.215 | 8.221 | 7.854 | 8.146 | 323,594 | -0.07(-0.84%) |
Apr 15, 2020 | 8.529 | 8.529 | 7.992 | 8.215 | 498,521 | -0.32(-3.77%) |
Apr 14, 2020 | 8.629 | 8.806 | 8.345 | 8.537 | 421,089 | +0.16(+1.92%) |
Apr 13, 2020 | 8.958 | 8.958 | 8.230 | 8.376 | 582,390 | -0.58(-6.51%) |
Apr 09, 2020 | 8.958 | 9.334 | 8.460 | 8.958 | 858,155 | +0.51(+5.99%) |
Apr 08, 2020 | 7.432 | 8.675 | 7.332 | 8.452 | 948,599 | +1.18(+16.24%) |
Apr 07, 2020 | 7.194 | 7.816 | 7.164 | 7.271 | 709,721 | +0.52(+7.73%) |
Apr 06, 2020 | 6.688 | 7.225 | 6.673 | 6.750 | 516,860 | +0.27(+4.14%) |
Apr 03, 2020 | 6.535 | 6.880 | 6.320 | 6.481 | 691,400 | -0.44(-6.32%) |
Apr 02, 2020 | 7.164 | 7.524 | 6.826 | 6.918 | 447,176 | -0.43(-5.85%) |
Apr 01, 2020 | 7.302 | 7.486 | 7.187 | 7.348 | 615,034 | -0.41(-5.34%) |
Mar 31, 2020 | 8.130 | 8.130 | 7.164 | 7.762 | 1,304,010 | -0.35(-4.35%) |
Mar 30, 2020 | 8.330 | 8.498 | 7.731 | 8.115 | 801,985 | -0.31(-3.73%) |
Mar 27, 2020 | 8.215 | 9.005 | 7.854 | 8.429 | 474,319 | +0.16(+1.95%) |
Mar 26, 2020 | 7.892 | 8.920 | 7.332 | 8.268 | 838,675 | +0.47(+6.00%) |
Mar 25, 2020 | 7.486 | 8.176 | 7.290 | 7.800 | 626,742 | +0.37(+4.95%) |
Mar 24, 2020 | 7.225 | 7.536 | 6.942 | 7.432 | 583,928 | +0.64(+9.37%) |
Mar 23, 2020 | 7.103 | 7.133 | 6.443 | 6.796 | 805,739 | -0.31(-4.33%) |
Mar 20, 2020 | 7.148 | 7.486 | 6.863 | 7.103 | 1,588,533 | +0.17(+2.49%) |
Mar 19, 2020 | 6.016 | 6.983 | 5.821 | 6.931 | 876,266 | +0.91(+15.07%) |
Mar 18, 2020 | 6.638 | 6.976 | 5.235 | 6.023 | 969,161 | -0.62(-9.37%) |
Mar 17, 2020 | 6.593 | 7.118 | 6.188 | 6.646 | 1,532,998 | +0.13(+1.96%) |
Mar 16, 2020 | 7.253 | 7.493 | 6.398 | 6.518 | 689,690 | -1.55(-19.16%) |
Mar 13, 2020 | 7.883 | 8.063 | 7.283 | 8.063 | 791,000 | +0.70(+9.47%) |
Mar 12, 2020 | 8.648 | 8.663 | 7.283 | 7.366 | 1,087,753 | -1.94(-20.87%) |
Mar 11, 2020 | 10.10 | 10.17 | 9.200 | 9.308 | 599,027 | -1.02(-9.88%) |
Mar 10, 2020 | 10.16 | 10.37 | 9.796 | 10.33 | 732,604 | +0.35(+3.46%) |
Mar 09, 2020 | 10.33 | 10.52 | 9.871 | 9.983 | 782,258 | -0.91(-8.33%) |
Mar 06, 2020 | 10.69 | 11.12 | 10.45 | 10.89 | 640,079 | -0.38(-3.33%) |
Mar 05, 2020 | 10.73 | 11.84 | 10.73 | 11.27 | 988,703 | +0.47(+4.38%) |
Mar 04, 2020 | 10.93 | 11.15 | 10.73 | 10.79 | 336,593 | +0.04(+0.35%) |
Mar 03, 2020 | 10.94 | 11.01 | 10.65 | 10.76 | 534,027 | -0.05(-0.49%) |
Mar 02, 2020 | 10.50 | 10.81 | 10.36 | 10.81 | 818,836 | +0.33(+3.15%) |
Feb 28, 2020 | 10.40 | 10.54 | 10.04 | 10.48 | 931,122 | -0.18(-1.69%) |
Feb 27, 2020 | 11.07 | 11.25 | 10.60 | 10.66 | 639,689 | -0.64(-5.71%) |
Feb 26, 2020 | 11.12 | 11.49 | 11.07 | 11.30 | 594,755 | +0.20(+1.82%) |
Feb 25, 2020 | 11.72 | 11.81 | 11.02 | 11.10 | 752,383 | -0.60(-5.13%) |
Feb 24, 2020 | 11.74 | 11.96 | 11.63 | 11.70 | 287,377 | -0.19(-1.58%) |
Feb 21, 2020 | 11.95 | 11.95 | 11.66 | 11.89 | 345,571 | -0.05(-0.44%) |
Feb 20, 2020 | 11.63 | 11.95 | 11.63 | 11.94 | 350,886 | +0.27(+2.31%) |
Feb 19, 2020 | 11.82 | 11.82 | 11.56 | 11.67 | 280,311 | -0.12(-1.02%) |
Feb 18, 2020 | 11.76 | 11.87 | 11.69 | 11.79 | 346,608 | +0.02(+0.19%) |
Feb 14, 2020 | 11.72 | 11.79 | 11.66 | 11.77 | 270,644 | +0.07(+0.58%) |
Feb 13, 2020 | 11.37 | 11.74 | 11.37 | 11.70 | 407,827 | +0.23(+2.03%) |
Feb 12, 2020 | 11.43 | 11.54 | 11.28 | 11.47 | 301,908 | +0.08(+0.72%) |
Feb 11, 2020 | 11.56 | 11.59 | 11.29 | 11.39 | 495,705 | -0.12(-1.04%) |
Feb 10, 2020 | 11.30 | 11.51 | 11.25 | 11.51 | 443,761 | +0.24(+2.13%) |
Feb 07, 2020 | 11.33 | 11.43 | 11.26 | 11.27 | 291,575 | +0.05(+0.47%) |
Feb 06, 2020 | 11.20 | 11.28 | 11.14 | 11.21 | 347,890 | +0.02(+0.13%) |
Feb 05, 2020 | 11.30 | 11.30 | 11.14 | 11.20 | 216,033 | -0.05(-0.47%) |
Feb 04, 2020 | 11.23 | 11.43 | 11.18 | 11.25 | 373,718 | +0.04(+0.40%) |
Feb 03, 2020 | 10.97 | 11.21 | 10.91 | 11.21 | 315,570 | +0.25(+2.33%) |
Jan 31, 2020 | 11.08 | 11.11 | 10.91 | 10.95 | 315,706 | -0.13(-1.15%) |
Jan 30, 2020 | 11.04 | 11.14 | 11.03 | 11.08 | 329,645 | +0.02(+0.14%) |
Jan 29, 2020 | 10.99 | 11.07 | 10.85 | 11.06 | 355,595 | +0.07(+0.68%) |
Jan 28, 2020 | 11.09 | 11.16 | 10.89 | 10.99 | 838,544 | -0.06(-0.54%) |
Jan 27, 2020 | 10.97 | 11.12 | 10.94 | 11.05 | 501,211 | -0.03(-0.27%) |
Jan 24, 2020 | 11.18 | 11.19 | 10.97 | 11.08 | 281,443 | -0.13(-1.14%) |
Jan 23, 2020 | 11.11 | 11.27 | 10.99 | 11.21 | 289,775 | +0.11(+1.01%) |
Jan 22, 2020 | 11.24 | 11.24 | 10.96 | 11.09 | 523,702 | -0.08(-0.74%) |
Jan 21, 2020 | 11.08 | 11.20 | 10.97 | 11.18 | 518,017 | +0.08(+0.68%) |
Jan 17, 2020 | 11.10 | 11.20 | 10.93 | 11.10 | 1,107,374 | +0.05(+0.48%) |
Jan 16, 2020 | 10.73 | 11.06 | 10.52 | 11.05 | 1,218,588 | +0.32(+3.01%) |
Jan 15, 2020 | 10.38 | 10.76 | 10.38 | 10.73 | 900,478 | +0.35(+3.40%) |
Jan 14, 2020 | 10.23 | 10.39 | 10.15 | 10.37 | 418,768 | +0.17(+1.62%) |
Jan 13, 2020 | 10.05 | 10.23 | 10.03 | 10.21 | 486,851 | +0.16(+1.57%) |
Jan 10, 2020 | 10.11 | 10.13 | 10.01 | 10.05 | 473,427 | -0.04(-0.37%) |
Jan 09, 2020 | 10.16 | 10.24 | 10.03 | 10.09 | 402,515 | -0.07(-0.66%) |
Jan 08, 2020 | 10.05 | 10.18 | 9.976 | 10.16 | 361,941 | +0.15(+1.50%) |
Jan 07, 2020 | 10.31 | 10.31 | 9.931 | 10.01 | 526,811 | -0.05(-0.52%) |
Jan 06, 2020 | 9.923 | 10.09 | 9.890 | 10.06 | 362,029 | +0.15(+1.51%) |
Jan 03, 2020 | 9.631 | 9.908 | 9.608 | 9.908 | 486,492 | +0.18(+1.85%) |
Jan 02, 2020 | 10.01 | 10.04 | 9.653 | 9.728 | 355,808 | -0.20(-1.97%) |
Dec 31, 2019 | 9.751 | 9.923 | 9.743 | 9.923 | 1,100,574 | +0.15(+1.53%) |
Dec 30, 2019 | 9.721 | 9.788 | 9.631 | 9.773 | 392,687 | +0.08(+0.85%) |
Dec 27, 2019 | 9.841 | 9.871 | 9.683 | 9.691 | 569,285 | -0.12(-1.22%) |
Dec 26, 2019 | 9.706 | 9.848 | 9.706 | 9.811 | 506,094 | +0.13(+1.32%) |
Dec 24, 2019 | 9.698 | 9.773 | 9.631 | 9.683 | 253,045 | -0.01(-0.15%) |
Dec 23, 2019 | 9.743 | 9.780 | 9.602 | 9.698 | 565,351 | -0.04(-0.45%) |
Dec 20, 2019 | 9.787 | 9.839 | 9.610 | 9.743 | 1,691,086 | -0.02(-0.23%) |
Dec 19, 2019 | 9.713 | 9.802 | 9.661 | 9.765 | 423,770 | +0.05(+0.53%) |
Dec 18, 2019 | 9.610 | 9.794 | 9.565 | 9.713 | 592,695 | +0.07(+0.69%) |
Dec 17, 2019 | 9.588 | 9.765 | 9.506 | 9.647 | 1,305,075 | +0.18(+1.87%) |
Dec 16, 2019 | 9.551 | 9.676 | 9.440 | 9.469 | 960,521 | +0.01(+0.08%) |
Dec 13, 2019 | 9.491 | 9.573 | 9.432 | 9.462 | 1,400,551 | -0.03(-0.31%) |
Dec 12, 2019 | 9.580 | 9.647 | 9.395 | 9.491 | 1,521,056 | -0.11(-1.15%) |
Dec 11, 2019 | 9.624 | 9.750 | 9.447 | 9.602 | 4,475,326 | -0.83(-8.00%) |
Dec 10, 2019 | 10.47 | 10.53 | 10.39 | 10.44 | 265,522 | -0.01(-0.14%) |
Dec 09, 2019 | 10.34 | 10.49 | 10.29 | 10.45 | 292,599 | +0.13(+1.29%) |
Dec 06, 2019 | 10.06 | 10.36 | 10.06 | 10.32 | 413,463 | +0.20(+1.97%) |
Dec 05, 2019 | 10.03 | 10.12 | 10.01 | 10.12 | 280,481 | +0.04(+0.44%) |
Dec 04, 2019 | 10.16 | 10.16 | 10.01 | 10.07 | 285,351 | -0.09(-0.87%) |
Dec 03, 2019 | 10.04 | 10.19 | 10.02 | 10.16 | 389,736 | +0.08(+0.81%) |
Dec 02, 2019 | 10.22 | 10.27 | 10.00 | 10.08 | 372,973 | -0.20(-1.94%) |
Nov 29, 2019 | 10.12 | 10.39 | 10.12 | 10.28 | 252,085 | +0.16(+1.61%) |
Nov 27, 2019 | 9.898 | 10.15 | 9.890 | 10.12 | 421,722 | +0.28(+2.85%) |
Nov 26, 2019 | 9.684 | 9.905 | 9.610 | 9.839 | 3,750,140 | +0.14(+1.45%) |
Nov 25, 2019 | 9.876 | 9.942 | 9.536 | 9.698 | 460,862 | -0.17(-1.72%) |
Nov 22, 2019 | 9.883 | 9.913 | 9.713 | 9.868 | 523,531 | +0.04(+0.38%) |
Nov 21, 2019 | 9.876 | 9.913 | 9.757 | 9.831 | 455,089 | -0.04(-0.37%) |
Nov 20, 2019 | 9.772 | 9.913 | 9.728 | 9.868 | 423,030 | +0.10(+0.98%) |
Nov 19, 2019 | 9.632 | 9.787 | 9.632 | 9.772 | 393,815 | +0.13(+1.38%) |
Nov 18, 2019 | 9.647 | 9.743 | 9.602 | 9.639 | 282,338 | +0.01(+0.08%) |
Nov 15, 2019 | 9.543 | 9.772 | 9.514 | 9.632 | 320,454 | +0.08(+0.85%) |
Nov 14, 2019 | 9.233 | 9.602 | 9.218 | 9.551 | 458,406 | +0.31(+3.36%) |
Nov 13, 2019 | 9.041 | 9.344 | 8.871 | 9.240 | 791,510 | +0.11(+1.21%) |
Nov 12, 2019 | 9.240 | 9.344 | 9.100 | 9.130 | 752,700 | -0.10(-1.04%) |
Nov 11, 2019 | 9.122 | 9.270 | 9.100 | 9.226 | 397,355 | +0.19(+2.13%) |
Nov 08, 2019 | 8.649 | 9.211 | 8.649 | 9.034 | 613,156 | +0.41(+4.80%) |
Nov 07, 2019 | 9.056 | 9.233 | 8.553 | 8.620 | 269,655 | +0.21(+2.55%) |
Nov 06, 2019 | 8.443 | 8.531 | 8.387 | 8.406 | 132,070 | -0.02(-0.26%) |
Nov 05, 2019 | 8.635 | 8.635 | 8.236 | 8.428 | 457,547 | -0.28(-3.22%) |
Nov 04, 2019 | 8.864 | 8.893 | 8.694 | 8.709 | 160,055 | -0.16(-1.83%) |
Nov 01, 2019 | 8.938 | 9.026 | 8.827 | 8.871 | 133,895 | -0.07(-0.74%) |
Oct 31, 2019 | 9.019 | 9.070 | 8.930 | 8.938 | 328,825 | -0.08(-0.90%) |
Oct 30, 2019 | 8.790 | 9.048 | 8.790 | 9.019 | 189,501 | +0.22(+2.52%) |
Oct 29, 2019 | 8.871 | 8.901 | 8.760 | 8.797 | 169,991 | -0.05(-0.58%) |
Oct 28, 2019 | 8.849 | 8.886 | 8.819 | 8.849 | 153,800 | -0.01(-0.17%) |
Oct 25, 2019 | 8.901 | 8.923 | 8.834 | 8.864 | 135,113 | -0.05(-0.58%) |
Oct 24, 2019 | 8.967 | 9.056 | 8.901 | 8.915 | 154,692 | -0.11(-1.23%) |
Oct 23, 2019 | 8.878 | 9.085 | 8.849 | 9.026 | 250,272 | +0.19(+2.17%) |
Oct 22, 2019 | 8.856 | 9.048 | 8.782 | 8.834 | 267,033 | -0.02(-0.25%) |
Oct 21, 2019 | 8.805 | 8.856 | 8.768 | 8.856 | 219,202 | +0.10(+1.18%) |
Oct 18, 2019 | 8.642 | 8.834 | 8.627 | 8.753 | 292,430 | +0.11(+1.28%) |
Oct 17, 2019 | 8.428 | 8.701 | 8.428 | 8.642 | 324,724 | +0.20(+2.36%) |
Oct 16, 2019 | 8.539 | 8.539 | 8.376 | 8.443 | 154,871 | -0.07(-0.87%) |
Oct 15, 2019 | 8.539 | 8.605 | 8.502 | 8.516 | 147,407 | -0.01(-0.17%) |
Oct 14, 2019 | 8.509 | 8.539 | 8.443 | 8.531 | 143,443 | +0.04(+0.43%) |
Oct 11, 2019 | 8.553 | 8.605 | 8.494 | 8.494 | 157,181 | -0.07(-0.78%) |
Oct 10, 2019 | 8.627 | 8.649 | 8.539 | 8.561 | 192,167 | -0.01(-0.09%) |
Oct 09, 2019 | 8.553 | 8.642 | 8.524 | 8.568 | 151,343 | +0.07(+0.78%) |
Oct 08, 2019 | 8.583 | 8.610 | 8.480 | 8.502 | 187,274 | -0.11(-1.29%) |
Oct 07, 2019 | 8.642 | 8.642 | 8.509 | 8.613 | 197,475 | -0.03(-0.34%) |
Oct 04, 2019 | 8.753 | 8.805 | 8.553 | 8.642 | 271,851 | -0.03(-0.34%) |
Oct 03, 2019 | 8.413 | 8.679 | 8.361 | 8.672 | 645,354 | +0.23(+2.71%) |
Oct 02, 2019 | 8.347 | 8.450 | 8.288 | 8.443 | 568,424 | +0.07(+0.88%) |