Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 5.415 | 5.479 | 5.338 | 5.415 | 130,338 | -0.01(-0.13%) |
Oct 29, 2020 | 5.471 | 5.556 | 5.359 | 5.422 | 115,497 | -0.08(-1.54%) |
Oct 28, 2020 | 5.493 | 5.556 | 5.394 | 5.507 | 181,933 | -0.08(-1.39%) |
Oct 27, 2020 | 5.620 | 5.690 | 5.549 | 5.584 | 141,799 | -0.04(-0.75%) |
Oct 26, 2020 | 5.718 | 5.718 | 5.493 | 5.627 | 141,592 | -0.13(-2.21%) |
Oct 23, 2020 | 5.641 | 5.824 | 5.634 | 5.754 | 154,448 | +0.13(+2.26%) |
Oct 22, 2020 | 5.711 | 5.754 | 5.591 | 5.627 | 163,728 | -0.05(-0.87%) |
Oct 21, 2020 | 5.746 | 5.754 | 5.655 | 5.676 | 86,857 | -0.08(-1.35%) |
Oct 20, 2020 | 5.768 | 5.818 | 5.725 | 5.754 | 70,169 | +0.05(+0.87%) |
Oct 19, 2020 | 5.838 | 5.852 | 5.683 | 5.704 | 91,438 | -0.13(-2.29%) |
Oct 16, 2020 | 5.909 | 5.951 | 5.816 | 5.838 | 69,352 | -0.08(-1.31%) |
Oct 15, 2020 | 5.845 | 5.993 | 5.789 | 5.916 | 137,086 | +0.06(+1.08%) |
Oct 14, 2020 | 6.000 | 6.029 | 5.817 | 5.852 | 189,934 | -0.16(-2.70%) |
Oct 13, 2020 | 5.930 | 6.057 | 5.902 | 6.014 | 128,680 | +0.01(+0.23%) |
Oct 12, 2020 | 6.071 | 6.099 | 5.958 | 6.000 | 138,254 | -0.08(-1.39%) |
Oct 09, 2020 | 6.205 | 6.205 | 6.071 | 6.085 | 170,191 | -0.04(-0.69%) |
Oct 08, 2020 | 6.029 | 6.174 | 5.999 | 6.127 | 131,441 | +0.10(+1.64%) |
Oct 07, 2020 | 5.979 | 6.127 | 5.902 | 6.029 | 293,297 | +0.09(+1.54%) |
Oct 06, 2020 | 5.951 | 6.191 | 5.923 | 5.937 | 159,303 | +0.01(+0.24%) |
Oct 05, 2020 | 6.085 | 6.233 | 5.838 | 5.923 | 396,592 | -0.23(-3.67%) |
Oct 02, 2020 | 5.930 | 6.240 | 5.901 | 6.148 | 176,289 | +0.02(+0.35%) |
Oct 01, 2020 | 5.923 | 6.134 | 5.852 | 6.127 | 209,590 | +0.28(+4.82%) |
Sep 30, 2020 | 5.782 | 6.085 | 5.775 | 5.845 | 1,272,021 | -0.01(-0.24%) |
Sep 29, 2020 | 5.683 | 5.916 | 5.584 | 5.859 | 1,865,906 | -0.11(-1.77%) |
Sep 28, 2020 | 6.677 | 6.920 | 5.401 | 5.965 | 1,479,490 | -0.61(-9.23%) |
Sep 25, 2020 | 6.437 | 6.642 | 6.437 | 6.571 | 56,304 | +0.08(+1.30%) |
Sep 24, 2020 | 6.303 | 6.635 | 6.212 | 6.487 | 120,362 | +0.18(+2.79%) |
Sep 23, 2020 | 6.691 | 6.748 | 6.275 | 6.311 | 218,989 | -0.38(-5.69%) |
Sep 22, 2020 | 6.635 | 6.727 | 6.508 | 6.691 | 68,319 | +0.08(+1.28%) |
Sep 21, 2020 | 6.804 | 6.804 | 6.536 | 6.607 | 132,247 | -0.25(-3.70%) |
Sep 18, 2020 | 6.896 | 6.987 | 6.776 | 6.861 | 177,566 | +0.04(+0.52%) |
Sep 17, 2020 | 6.748 | 6.851 | 6.720 | 6.825 | 62,745 | +0.03(+0.41%) |
Sep 16, 2020 | 6.628 | 6.896 | 6.600 | 6.797 | 89,817 | +0.19(+2.88%) |
Sep 15, 2020 | 6.670 | 6.712 | 6.586 | 6.607 | 77,852 | +0.00(+0.00%) |
Sep 14, 2020 | 6.494 | 6.691 | 6.424 | 6.607 | 78,093 | +0.13(+1.96%) |
Sep 11, 2020 | 6.494 | 6.494 | 6.318 | 6.480 | 78,146 | +0.01(+0.11%) |
Sep 10, 2020 | 6.621 | 6.635 | 6.459 | 6.473 | 71,673 | -0.11(-1.71%) |
Sep 09, 2020 | 6.628 | 6.628 | 6.504 | 6.586 | 115,328 | +0.04(+0.54%) |
Sep 08, 2020 | 6.346 | 6.600 | 6.289 | 6.550 | 112,002 | +0.16(+2.43%) |
Sep 04, 2020 | 6.353 | 6.423 | 6.212 | 6.395 | 154,164 | +0.15(+2.37%) |
Sep 03, 2020 | 6.466 | 6.515 | 6.226 | 6.247 | 125,262 | -0.24(-3.70%) |
Sep 02, 2020 | 6.508 | 6.550 | 6.420 | 6.487 | 73,555 | -0.01(-0.22%) |
Sep 01, 2020 | 6.367 | 6.564 | 6.339 | 6.501 | 82,056 | +0.07(+1.10%) |
Aug 31, 2020 | 6.635 | 6.645 | 6.296 | 6.430 | 158,709 | -0.17(-2.56%) |
Aug 28, 2020 | 6.642 | 6.642 | 6.561 | 6.600 | 73,040 | +0.04(+0.54%) |
Aug 27, 2020 | 6.522 | 6.712 | 6.522 | 6.564 | 97,698 | -0.02(-0.32%) |
Aug 26, 2020 | 6.987 | 6.987 | 6.564 | 6.586 | 149,047 | -0.39(-5.56%) |
Aug 25, 2020 | 7.100 | 7.100 | 6.910 | 6.973 | 82,162 | -0.02(-0.30%) |
Aug 24, 2020 | 6.931 | 7.157 | 6.818 | 6.994 | 122,187 | +0.11(+1.64%) |
Aug 21, 2020 | 6.649 | 6.931 | 6.550 | 6.882 | 296,842 | +0.27(+4.05%) |
Aug 20, 2020 | 6.684 | 6.691 | 6.550 | 6.614 | 109,655 | -0.01(-0.21%) |
Aug 19, 2020 | 6.600 | 6.739 | 6.543 | 6.628 | 105,166 | +0.02(+0.32%) |
Aug 18, 2020 | 6.712 | 6.783 | 6.578 | 6.607 | 123,750 | -0.14(-2.09%) |
Aug 17, 2020 | 6.804 | 6.811 | 6.663 | 6.748 | 82,430 | -0.05(-0.73%) |
Aug 14, 2020 | 6.677 | 6.910 | 6.614 | 6.797 | 78,571 | +0.06(+0.94%) |
Aug 13, 2020 | 6.797 | 6.896 | 6.684 | 6.734 | 166,198 | -0.06(-0.93%) |
Aug 12, 2020 | 6.998 | 7.033 | 6.686 | 6.797 | 131,137 | -0.08(-1.21%) |
Aug 11, 2020 | 6.859 | 7.074 | 6.783 | 6.880 | 160,310 | +0.08(+1.22%) |
Aug 10, 2020 | 6.638 | 6.873 | 6.638 | 6.797 | 127,873 | +0.23(+3.48%) |
Aug 07, 2020 | 6.458 | 6.572 | 6.333 | 6.568 | 88,905 | +0.06(+0.85%) |
Aug 06, 2020 | 6.506 | 6.610 | 6.471 | 6.513 | 118,914 | -0.08(-1.26%) |
Aug 05, 2020 | 6.402 | 6.617 | 6.236 | 6.596 | 254,430 | +0.47(+7.69%) |
Aug 04, 2020 | 6.056 | 6.132 | 5.966 | 6.125 | 109,765 | +0.08(+1.38%) |
Aug 03, 2020 | 5.959 | 6.083 | 5.862 | 6.042 | 160,536 | +0.07(+1.16%) |
Jul 31, 2020 | 5.931 | 5.979 | 5.803 | 5.973 | 144,904 | +0.04(+0.70%) |
Jul 30, 2020 | 5.903 | 6.007 | 5.813 | 5.931 | 74,439 | -0.06(-0.93%) |
Jul 29, 2020 | 5.910 | 6.000 | 5.862 | 5.986 | 83,236 | +0.10(+1.77%) |
Jul 28, 2020 | 5.903 | 6.028 | 5.862 | 5.882 | 179,050 | -0.06(-1.05%) |
Jul 27, 2020 | 6.007 | 6.063 | 5.896 | 5.945 | 99,496 | -0.07(-1.15%) |
Jul 24, 2020 | 6.146 | 6.201 | 5.952 | 6.014 | 176,800 | -0.15(-2.36%) |
Jul 23, 2020 | 6.291 | 6.402 | 6.139 | 6.160 | 100,828 | -0.15(-2.31%) |
Jul 22, 2020 | 6.264 | 6.402 | 6.194 | 6.305 | 143,527 | +0.06(+1.00%) |
Jul 21, 2020 | 6.021 | 6.243 | 6.014 | 6.243 | 172,967 | +0.24(+3.92%) |
Jul 20, 2020 | 6.167 | 6.167 | 5.959 | 6.007 | 124,824 | -0.01(-0.12%) |
Jul 17, 2020 | 6.042 | 6.097 | 5.979 | 6.014 | 139,420 | -0.03(-0.57%) |
Jul 16, 2020 | 6.000 | 6.173 | 5.959 | 6.049 | 117,558 | +0.02(+0.34%) |
Jul 15, 2020 | 5.765 | 6.125 | 5.744 | 6.028 | 245,390 | +0.37(+6.49%) |
Jul 14, 2020 | 5.543 | 5.779 | 5.515 | 5.661 | 151,324 | +0.12(+2.13%) |
Jul 13, 2020 | 5.564 | 5.640 | 5.515 | 5.543 | 254,453 | -0.10(-1.72%) |
Jul 10, 2020 | 5.550 | 5.688 | 5.501 | 5.640 | 223,418 | +0.06(+0.99%) |
Jul 09, 2020 | 5.993 | 5.993 | 5.557 | 5.585 | 210,407 | -0.43(-7.14%) |
Jul 08, 2020 | 5.848 | 6.028 | 5.751 | 6.014 | 177,519 | +0.13(+2.24%) |
Jul 07, 2020 | 6.076 | 6.076 | 5.848 | 5.882 | 147,180 | -0.30(-4.93%) |
Jul 06, 2020 | 6.139 | 6.250 | 6.014 | 6.187 | 223,311 | +0.17(+2.76%) |
Jul 02, 2020 | 6.340 | 6.347 | 5.993 | 6.021 | 183,006 | -0.18(-2.91%) |
Jul 01, 2020 | 6.374 | 6.471 | 6.201 | 6.201 | 136,579 | -0.17(-2.72%) |
Jun 30, 2020 | 6.312 | 6.395 | 6.208 | 6.374 | 205,595 | +0.02(+0.33%) |
Jun 29, 2020 | 6.146 | 6.471 | 6.087 | 6.354 | 273,165 | +0.26(+4.20%) |
Jun 26, 2020 | 6.361 | 6.444 | 6.076 | 6.097 | 776,191 | -0.33(-5.07%) |
Jun 25, 2020 | 6.229 | 6.437 | 6.180 | 6.423 | 149,791 | +0.18(+2.89%) |
Jun 24, 2020 | 6.277 | 6.288 | 6.000 | 6.243 | 193,804 | -0.15(-2.38%) |
Jun 23, 2020 | 6.291 | 6.513 | 6.173 | 6.395 | 212,010 | +0.19(+3.13%) |
Jun 22, 2020 | 6.111 | 6.347 | 6.110 | 6.201 | 262,622 | -0.04(-0.67%) |
Jun 19, 2020 | 6.305 | 6.447 | 6.097 | 6.243 | 587,411 | +0.02(+0.33%) |
Jun 18, 2020 | 6.312 | 6.458 | 6.201 | 6.222 | 306,858 | -0.20(-3.13%) |
Jun 17, 2020 | 6.686 | 6.693 | 6.416 | 6.423 | 247,705 | -0.24(-3.54%) |
Jun 16, 2020 | 6.631 | 6.825 | 6.444 | 6.658 | 196,058 | +0.21(+3.22%) |
Jun 15, 2020 | 6.160 | 6.575 | 6.132 | 6.451 | 205,201 | +0.03(+0.43%) |
Jun 12, 2020 | 6.402 | 6.541 | 6.111 | 6.423 | 325,169 | +0.33(+5.46%) |
Jun 11, 2020 | 6.298 | 6.534 | 5.903 | 6.090 | 217,730 | -0.55(-8.25%) |
Jun 10, 2020 | 6.749 | 6.970 | 6.361 | 6.638 | 159,823 | -0.11(-1.64%) |
Jun 09, 2020 | 7.254 | 7.342 | 6.645 | 6.749 | 306,509 | -0.67(-9.06%) |
Jun 08, 2020 | 7.019 | 7.726 | 7.019 | 7.421 | 307,418 | +0.59(+8.62%) |
Jun 05, 2020 | 6.679 | 7.337 | 6.679 | 6.832 | 379,147 | +0.27(+4.12%) |
Jun 04, 2020 | 6.388 | 6.672 | 6.340 | 6.561 | 273,593 | +0.21(+3.27%) |
Jun 03, 2020 | 6.139 | 6.430 | 6.139 | 6.354 | 212,979 | +0.33(+5.40%) |
Jun 02, 2020 | 6.028 | 6.160 | 6.007 | 6.028 | 472,348 | +0.08(+1.28%) |
Jun 01, 2020 | 5.661 | 6.028 | 5.578 | 5.952 | 225,075 | +0.27(+4.76%) |
May 29, 2020 | 5.688 | 5.779 | 5.508 | 5.682 | 148,801 | +0.00(+0.00%) |
May 28, 2020 | 5.889 | 5.917 | 5.630 | 5.682 | 184,709 | -0.15(-2.61%) |
May 27, 2020 | 5.869 | 5.882 | 5.668 | 5.834 | 167,460 | +0.18(+3.19%) |
May 26, 2020 | 5.772 | 5.882 | 5.626 | 5.654 | 185,726 | +0.02(+0.37%) |
May 22, 2020 | 5.695 | 5.695 | 5.418 | 5.633 | 140,863 | +0.01(+0.25%) |
May 21, 2020 | 5.557 | 5.730 | 5.501 | 5.619 | 250,777 | +0.01(+0.12%) |
May 20, 2020 | 5.446 | 5.633 | 5.397 | 5.612 | 246,594 | +0.27(+5.06%) |
May 19, 2020 | 5.328 | 5.515 | 5.155 | 5.342 | 193,617 | +0.01(+0.26%) |
May 18, 2020 | 5.259 | 5.391 | 5.227 | 5.328 | 401,249 | +0.26(+5.05%) |
May 15, 2020 | 5.093 | 5.162 | 4.975 | 5.072 | 172,038 | -0.01(-0.27%) |
May 14, 2020 | 4.885 | 5.127 | 4.621 | 5.086 | 370,464 | +0.15(+2.95%) |
May 13, 2020 | 5.211 | 5.251 | 4.669 | 4.940 | 232,089 | -0.33(-6.29%) |
May 12, 2020 | 5.279 | 5.475 | 5.238 | 5.272 | 257,278 | -0.01(-0.13%) |
May 11, 2020 | 5.542 | 5.570 | 5.245 | 5.279 | 443,621 | -0.30(-5.34%) |
May 08, 2020 | 5.718 | 5.915 | 5.576 | 5.576 | 265,835 | -0.14(-2.49%) |
May 07, 2020 | 5.495 | 5.779 | 5.407 | 5.718 | 219,715 | +0.29(+5.36%) |
May 06, 2020 | 5.380 | 5.509 | 5.126 | 5.427 | 429,412 | -0.32(-5.65%) |
May 05, 2020 | 5.921 | 5.996 | 5.685 | 5.752 | 217,906 | +0.01(+0.24%) |
May 04, 2020 | 5.718 | 5.786 | 5.522 | 5.739 | 210,540 | +0.07(+1.31%) |
May 01, 2020 | 5.752 | 5.847 | 5.567 | 5.664 | 324,351 | -0.22(-3.79%) |
Apr 30, 2020 | 5.894 | 6.003 | 5.664 | 5.888 | 269,313 | -0.12(-2.03%) |
Apr 29, 2020 | 5.414 | 6.104 | 5.400 | 6.009 | 366,622 | +0.74(+14.14%) |
Apr 28, 2020 | 5.170 | 5.400 | 5.028 | 5.265 | 232,832 | +0.22(+4.29%) |
Apr 27, 2020 | 4.751 | 5.170 | 4.642 | 5.048 | 189,413 | +0.27(+5.67%) |
Apr 24, 2020 | 5.001 | 5.082 | 4.541 | 4.778 | 202,886 | -0.22(-4.47%) |
Apr 23, 2020 | 4.994 | 5.170 | 4.855 | 5.001 | 235,740 | +0.03(+0.68%) |
Apr 22, 2020 | 5.272 | 5.272 | 4.783 | 4.967 | 232,933 | -0.16(-3.04%) |
Apr 21, 2020 | 5.035 | 5.218 | 4.879 | 5.123 | 170,128 | -0.07(-1.43%) |
Apr 20, 2020 | 5.069 | 5.251 | 4.906 | 5.197 | 237,316 | -0.14(-2.66%) |
Apr 17, 2020 | 4.852 | 5.367 | 4.778 | 5.339 | 336,320 | +0.58(+12.07%) |
Apr 16, 2020 | 5.089 | 5.136 | 4.642 | 4.764 | 374,652 | -0.43(-8.21%) |
Apr 15, 2020 | 5.130 | 5.272 | 4.900 | 5.191 | 380,206 | -0.09(-1.67%) |
Apr 14, 2020 | 5.346 | 5.373 | 5.048 | 5.279 | 354,342 | +0.17(+3.31%) |
Apr 13, 2020 | 5.163 | 5.163 | 4.588 | 5.109 | 422,800 | +0.03(+0.53%) |
Apr 09, 2020 | 5.076 | 5.691 | 4.906 | 5.082 | 562,997 | +0.31(+6.52%) |
Apr 08, 2020 | 4.270 | 4.818 | 4.196 | 4.771 | 553,552 | +0.51(+11.90%) |
Apr 07, 2020 | 3.715 | 4.304 | 3.715 | 4.263 | 742,580 | +0.57(+15.38%) |
Apr 06, 2020 | 3.418 | 4.027 | 3.384 | 3.695 | 453,746 | +0.66(+21.60%) |
Apr 03, 2020 | 2.978 | 3.039 | 2.680 | 3.039 | 383,902 | +0.04(+1.35%) |
Apr 02, 2020 | 3.512 | 3.607 | 2.930 | 2.998 | 341,478 | -0.60(-16.73%) |
Apr 01, 2020 | 4.040 | 4.040 | 3.431 | 3.600 | 288,944 | -0.70(-16.35%) |
Mar 31, 2020 | 4.006 | 4.307 | 3.891 | 4.304 | 473,288 | +0.23(+5.65%) |
Mar 30, 2020 | 4.575 | 4.710 | 4.006 | 4.074 | 323,654 | -0.61(-13.01%) |
Mar 27, 2020 | 4.947 | 5.028 | 4.474 | 4.683 | 534,478 | -0.39(-7.73%) |
Mar 26, 2020 | 3.959 | 5.150 | 3.959 | 5.076 | 727,759 | +1.17(+29.98%) |
Mar 25, 2020 | 3.485 | 4.060 | 3.309 | 3.905 | 477,466 | +0.51(+14.94%) |
Mar 24, 2020 | 4.074 | 4.372 | 3.133 | 3.397 | 561,298 | -0.64(-15.77%) |
Mar 23, 2020 | 3.891 | 4.967 | 3.688 | 4.033 | 675,307 | -0.10(-2.45%) |
Mar 20, 2020 | 4.054 | 4.548 | 3.952 | 4.135 | 805,928 | +0.27(+7.01%) |
Mar 19, 2020 | 2.863 | 3.864 | 2.849 | 3.864 | 958,971 | +1.08(+38.93%) |
Mar 18, 2020 | 5.908 | 5.949 | 2.781 | 2.781 | 769,973 | -3.40(-55.03%) |
Mar 17, 2020 | 6.436 | 6.544 | 5.807 | 6.185 | 503,973 | -0.25(-3.89%) |
Mar 16, 2020 | 6.950 | 6.950 | 6.429 | 6.436 | 384,688 | -1.07(-14.25%) |
Mar 13, 2020 | 8.019 | 8.094 | 7.065 | 7.505 | 576,592 | -0.25(-3.23%) |
Mar 12, 2020 | 8.276 | 8.351 | 7.397 | 7.755 | 528,639 | -0.86(-9.98%) |
Mar 11, 2020 | 8.595 | 8.676 | 8.446 | 8.615 | 270,563 | -0.11(-1.24%) |
Mar 10, 2020 | 8.710 | 8.804 | 8.466 | 8.723 | 384,440 | +0.09(+1.02%) |
Mar 09, 2020 | 7.952 | 8.967 | 7.674 | 8.635 | 466,924 | -0.77(-8.20%) |
Mar 06, 2020 | 9.400 | 9.508 | 9.251 | 9.407 | 517,928 | -0.17(-1.77%) |
Mar 05, 2020 | 9.623 | 9.623 | 9.407 | 9.576 | 247,792 | -0.07(-0.70%) |
Mar 04, 2020 | 9.549 | 9.671 | 9.136 | 9.643 | 495,612 | -0.15(-1.52%) |
Mar 03, 2020 | 9.894 | 10.00 | 9.691 | 9.792 | 149,198 | -0.05(-0.48%) |
Mar 02, 2020 | 9.610 | 9.853 | 9.542 | 9.840 | 530,119 | +0.28(+2.90%) |
Feb 28, 2020 | 9.562 | 9.589 | 9.204 | 9.562 | 487,931 | -0.12(-1.19%) |
Feb 27, 2020 | 9.840 | 9.968 | 9.650 | 9.677 | 367,616 | -0.26(-2.59%) |
Feb 26, 2020 | 9.880 | 10.08 | 9.846 | 9.934 | 178,031 | +0.12(+1.24%) |
Feb 25, 2020 | 10.15 | 10.15 | 9.725 | 9.813 | 318,627 | -0.30(-3.01%) |
Feb 24, 2020 | 10.22 | 10.23 | 10.12 | 10.12 | 142,300 | -0.16(-1.58%) |
Feb 21, 2020 | 10.34 | 10.34 | 10.24 | 10.28 | 99,004 | -0.05(-0.46%) |
Feb 20, 2020 | 10.28 | 10.33 | 10.25 | 10.33 | 109,038 | +0.05(+0.46%) |
Feb 19, 2020 | 10.33 | 10.34 | 10.26 | 10.28 | 118,143 | -0.05(-0.52%) |
Feb 18, 2020 | 10.32 | 10.36 | 10.25 | 10.33 | 443,602 | +0.01(+0.06%) |
Feb 14, 2020 | 10.34 | 10.35 | 10.29 | 10.33 | 113,781 | -0.02(-0.20%) |
Feb 13, 2020 | 10.33 | 10.42 | 10.33 | 10.35 | 120,884 | +0.03(+0.26%) |
Feb 12, 2020 | 10.34 | 10.35 | 10.30 | 10.32 | 118,324 | +0.01(+0.07%) |
Feb 11, 2020 | 10.32 | 10.37 | 10.28 | 10.31 | 350,938 | +0.00(+0.00%) |
Feb 10, 2020 | 10.30 | 10.33 | 10.27 | 10.31 | 115,785 | +0.01(+0.13%) |
Feb 07, 2020 | 10.32 | 10.36 | 10.27 | 10.30 | 177,026 | -0.03(-0.33%) |
Feb 06, 2020 | 10.39 | 10.41 | 10.33 | 10.33 | 116,502 | -0.05(-0.46%) |
Feb 05, 2020 | 10.37 | 10.38 | 10.27 | 10.38 | 162,633 | +0.12(+1.19%) |
Feb 04, 2020 | 10.24 | 10.30 | 10.20 | 10.26 | 120,833 | +0.03(+0.26%) |
Feb 03, 2020 | 10.22 | 10.23 | 10.18 | 10.23 | 119,557 | +0.02(+0.20%) |
Jan 31, 2020 | 10.19 | 10.23 | 10.16 | 10.21 | 187,370 | -0.01(-0.07%) |
Jan 30, 2020 | 10.20 | 10.23 | 10.15 | 10.22 | 159,174 | -0.01(-0.07%) |
Jan 29, 2020 | 10.19 | 10.25 | 10.18 | 10.23 | 123,927 | +0.02(+0.20%) |
Jan 28, 2020 | 10.18 | 10.25 | 10.18 | 10.21 | 103,783 | +0.04(+0.40%) |
Jan 27, 2020 | 10.15 | 10.21 | 10.14 | 10.16 | 88,052 | -0.04(-0.40%) |
Jan 24, 2020 | 10.23 | 10.24 | 10.17 | 10.21 | 140,232 | -0.04(-0.40%) |
Jan 23, 2020 | 10.18 | 10.25 | 10.17 | 10.25 | 200,973 | +0.05(+0.46%) |
Jan 22, 2020 | 10.18 | 10.24 | 10.18 | 10.20 | 82,534 | +0.01(+0.13%) |
Jan 21, 2020 | 10.15 | 10.23 | 10.12 | 10.18 | 160,396 | -0.01(-0.07%) |
Jan 17, 2020 | 10.23 | 10.25 | 10.18 | 10.19 | 110,235 | -0.01(-0.13%) |
Jan 16, 2020 | 10.21 | 10.25 | 10.18 | 10.21 | 116,311 | +0.01(+0.13%) |
Jan 15, 2020 | 10.17 | 10.25 | 10.17 | 10.19 | 115,080 | +0.03(+0.33%) |
Jan 14, 2020 | 10.12 | 10.22 | 10.08 | 10.16 | 121,838 | +0.04(+0.40%) |
Jan 13, 2020 | 10.02 | 10.14 | 10.02 | 10.12 | 182,606 | +0.09(+0.95%) |
Jan 10, 2020 | 10.02 | 10.05 | 9.995 | 10.02 | 86,444 | +0.01(+0.07%) |
Jan 09, 2020 | 9.968 | 10.04 | 9.964 | 10.02 | 153,571 | +0.05(+0.48%) |
Jan 08, 2020 | 10.02 | 10.08 | 9.958 | 9.968 | 183,376 | -0.05(-0.54%) |
Jan 07, 2020 | 10.03 | 10.08 | 10.00 | 10.02 | 129,038 | -0.01(-0.14%) |
Jan 06, 2020 | 9.982 | 10.10 | 9.978 | 10.04 | 146,880 | +0.01(+0.14%) |
Jan 03, 2020 | 9.914 | 10.03 | 9.914 | 10.02 | 138,458 | +0.07(+0.68%) |
Jan 02, 2020 | 10.02 | 10.03 | 9.880 | 9.955 | 237,824 | -0.07(-0.67%) |
Dec 31, 2019 | 9.982 | 10.08 | 9.982 | 10.02 | 152,496 | +0.01(+0.07%) |
Dec 30, 2019 | 10.04 | 10.09 | 9.968 | 10.02 | 195,844 | -0.05(-0.47%) |
Dec 27, 2019 | 10.12 | 10.14 | 10.06 | 10.06 | 145,995 | -0.07(-0.73%) |
Dec 26, 2019 | 10.12 | 10.20 | 10.11 | 10.14 | 113,938 | -0.01(-0.07%) |
Dec 24, 2019 | 10.14 | 10.15 | 10.10 | 10.14 | 101,073 | +0.01(+0.13%) |
Dec 23, 2019 | 10.16 | 10.21 | 10.09 | 10.13 | 265,522 | +0.03(+0.27%) |
Dec 20, 2019 | 10.27 | 10.27 | 10.08 | 10.10 | 744,752 | -0.16(-1.58%) |
Dec 19, 2019 | 10.26 | 10.27 | 10.26 | 10.27 | 92,040 | +0.01(+0.07%) |
Dec 18, 2019 | 10.25 | 10.27 | 10.25 | 10.26 | 157,985 | +0.01(+0.07%) |
Dec 17, 2019 | 10.22 | 10.25 | 10.22 | 10.25 | 225,642 | +0.03(+0.33%) |
Dec 16, 2019 | 10.21 | 10.25 | 10.20 | 10.22 | 364,101 | -0.01(-0.13%) |
Dec 13, 2019 | 10.20 | 10.24 | 10.16 | 10.23 | 199,191 | +0.02(+0.20%) |
Dec 12, 2019 | 10.25 | 10.27 | 10.21 | 10.21 | 176,764 | -0.03(-0.33%) |
Dec 11, 2019 | 10.25 | 10.25 | 10.20 | 10.25 | 174,702 | -0.01(-0.07%) |
Dec 10, 2019 | 10.24 | 10.29 | 10.22 | 10.25 | 94,642 | +0.01(+0.13%) |
Dec 09, 2019 | 10.24 | 10.26 | 10.22 | 10.24 | 179,219 | +0.02(+0.20%) |
Dec 06, 2019 | 10.20 | 10.26 | 10.20 | 10.22 | 186,779 | +0.03(+0.27%) |
Dec 05, 2019 | 10.25 | 10.26 | 10.19 | 10.19 | 137,533 | -0.04(-0.40%) |
Dec 04, 2019 | 10.29 | 10.30 | 10.22 | 10.23 | 156,009 | -0.04(-0.40%) |
Dec 03, 2019 | 10.26 | 10.31 | 10.23 | 10.27 | 180,902 | -0.01(-0.07%) |
Dec 02, 2019 | 10.31 | 10.31 | 10.25 | 10.28 | 142,162 | -0.03(-0.26%) |
Nov 29, 2019 | 10.30 | 10.31 | 10.27 | 10.31 | 66,643 | +0.02(+0.20%) |
Nov 27, 2019 | 10.27 | 10.30 | 10.23 | 10.29 | 272,928 | +0.03(+0.26%) |
Nov 26, 2019 | 10.25 | 10.27 | 10.21 | 10.26 | 168,163 | +0.01(+0.07%) |
Nov 25, 2019 | 10.23 | 10.29 | 10.21 | 10.25 | 263,612 | +0.02(+0.20%) |
Nov 22, 2019 | 10.22 | 10.25 | 10.19 | 10.23 | 364,101 | +0.05(+0.46%) |
Nov 21, 2019 | 10.22 | 10.23 | 10.15 | 10.18 | 212,975 | -0.03(-0.26%) |
Nov 20, 2019 | 10.19 | 10.23 | 10.13 | 10.21 | 192,474 | +0.02(+0.20%) |
Nov 19, 2019 | 10.25 | 10.25 | 10.13 | 10.19 | 173,991 | +0.01(+0.13%) |
Nov 18, 2019 | 10.15 | 10.20 | 10.13 | 10.18 | 216,196 | +0.00(+0.00%) |
Nov 15, 2019 | 10.15 | 10.21 | 10.06 | 10.18 | 281,942 | +0.07(+0.67%) |
Nov 14, 2019 | 10.37 | 10.38 | 10.06 | 10.11 | 331,518 | -0.14(-1.39%) |
Nov 13, 2019 | 10.34 | 10.40 | 10.22 | 10.25 | 300,080 | -0.11(-1.02%) |
Nov 12, 2019 | 10.31 | 10.39 | 10.27 | 10.36 | 749,634 | +0.08(+0.77%) |
Nov 11, 2019 | 10.23 | 10.31 | 10.23 | 10.28 | 744,907 | +0.06(+0.58%) |
Nov 08, 2019 | 10.24 | 10.28 | 10.19 | 10.22 | 440,597 | -0.01(-0.06%) |
Nov 07, 2019 | 10.09 | 10.25 | 10.06 | 10.23 | 315,525 | +0.16(+1.58%) |
Nov 06, 2019 | 10.40 | 10.40 | 9.974 | 10.07 | 797,634 | -0.34(-3.25%) |
Nov 05, 2019 | 10.48 | 10.51 | 10.37 | 10.40 | 192,808 | -0.08(-0.76%) |
Nov 04, 2019 | 10.58 | 10.58 | 10.38 | 10.48 | 427,643 | +0.02(+0.19%) |