Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 6.289 | 6.509 | 6.221 | 6.221 | 47,612 | -0.00(-0.07%) |
Oct 29, 2020 | 6.162 | 6.297 | 6.111 | 6.225 | 25,582 | +0.07(+1.17%) |
Oct 28, 2020 | 6.306 | 6.416 | 6.128 | 6.153 | 21,189 | -0.23(-3.58%) |
Oct 27, 2020 | 6.348 | 6.416 | 6.331 | 6.382 | 20,788 | -0.04(-0.66%) |
Oct 26, 2020 | 6.255 | 6.475 | 6.221 | 6.424 | 46,274 | +0.11(+1.74%) |
Oct 23, 2020 | 6.495 | 6.495 | 6.289 | 6.314 | 25,401 | +0.01(+0.13%) |
Oct 22, 2020 | 6.348 | 6.450 | 6.280 | 6.306 | 26,457 | +0.01(+0.13%) |
Oct 21, 2020 | 6.306 | 6.365 | 6.238 | 6.297 | 14,653 | +0.07(+1.09%) |
Oct 20, 2020 | 6.128 | 6.306 | 6.128 | 6.230 | 27,961 | +0.07(+1.10%) |
Oct 19, 2020 | 6.272 | 6.424 | 6.120 | 6.162 | 17,641 | -0.08(-1.22%) |
Oct 16, 2020 | 6.297 | 6.323 | 6.238 | 6.238 | 25,873 | -0.08(-1.34%) |
Oct 15, 2020 | 6.221 | 6.374 | 6.187 | 6.323 | 20,808 | +0.11(+1.77%) |
Oct 14, 2020 | 6.314 | 6.378 | 6.196 | 6.213 | 17,063 | -0.14(-2.13%) |
Oct 13, 2020 | 6.196 | 6.416 | 6.170 | 6.348 | 49,845 | +0.19(+3.16%) |
Oct 12, 2020 | 6.145 | 6.280 | 6.145 | 6.153 | 33,629 | +0.02(+0.28%) |
Oct 09, 2020 | 6.238 | 6.306 | 6.137 | 6.137 | 16,894 | -0.08(-1.23%) |
Oct 08, 2020 | 6.247 | 6.255 | 6.175 | 6.213 | 36,182 | -0.03(-0.41%) |
Oct 07, 2020 | 6.162 | 6.297 | 6.094 | 6.238 | 56,300 | +0.18(+2.93%) |
Oct 06, 2020 | 6.213 | 6.272 | 6.060 | 6.060 | 40,400 | -0.12(-1.92%) |
Oct 05, 2020 | 6.187 | 6.230 | 6.179 | 6.179 | 23,315 | +0.02(+0.27%) |
Oct 02, 2020 | 6.060 | 6.230 | 6.060 | 6.162 | 33,198 | +0.06(+0.97%) |
Oct 01, 2020 | 6.043 | 6.187 | 6.043 | 6.103 | 46,047 | -0.01(-0.14%) |
Sep 30, 2020 | 6.213 | 6.238 | 6.094 | 6.111 | 11,888 | -0.07(-1.10%) |
Sep 29, 2020 | 6.247 | 6.314 | 6.103 | 6.179 | 13,082 | -0.03(-0.41%) |
Sep 28, 2020 | 6.264 | 6.280 | 6.204 | 6.204 | 15,544 | +0.05(+0.83%) |
Sep 25, 2020 | 6.086 | 6.297 | 6.086 | 6.153 | 21,147 | +0.00(+0.00%) |
Sep 24, 2020 | 5.857 | 6.179 | 5.857 | 6.153 | 32,499 | +0.29(+4.91%) |
Sep 23, 2020 | 5.891 | 6.077 | 5.764 | 5.866 | 410,639 | +0.00(+0.00%) |
Sep 22, 2020 | 6.213 | 6.213 | 5.866 | 5.866 | 44,142 | -0.30(-4.94%) |
Sep 21, 2020 | 6.297 | 6.297 | 6.145 | 6.170 | 42,814 | -0.18(-2.80%) |
Sep 18, 2020 | 6.568 | 6.568 | 6.340 | 6.348 | 113,064 | -0.14(-2.09%) |
Sep 17, 2020 | 6.433 | 6.602 | 6.424 | 6.484 | 19,461 | -0.05(-0.78%) |
Sep 16, 2020 | 6.441 | 6.619 | 6.357 | 6.534 | 32,207 | +0.18(+2.80%) |
Sep 15, 2020 | 6.627 | 6.627 | 6.357 | 6.357 | 12,023 | -0.23(-3.47%) |
Sep 14, 2020 | 6.374 | 6.619 | 6.374 | 6.585 | 14,306 | +0.23(+3.60%) |
Sep 11, 2020 | 6.390 | 6.416 | 6.306 | 6.357 | 33,671 | +0.02(+0.27%) |
Sep 10, 2020 | 6.534 | 6.534 | 6.323 | 6.340 | 14,174 | -0.26(-3.97%) |
Sep 09, 2020 | 6.323 | 6.661 | 6.323 | 6.602 | 17,852 | +0.28(+4.42%) |
Sep 08, 2020 | 6.323 | 6.492 | 6.255 | 6.323 | 32,466 | -0.06(-0.93%) |
Sep 04, 2020 | 6.433 | 6.452 | 6.238 | 6.382 | 37,569 | +0.05(+0.80%) |
Sep 03, 2020 | 6.357 | 6.399 | 6.255 | 6.331 | 21,464 | +0.02(+0.27%) |
Sep 02, 2020 | 6.153 | 6.407 | 6.153 | 6.314 | 11,973 | +0.12(+1.91%) |
Sep 01, 2020 | 6.196 | 6.475 | 6.145 | 6.196 | 15,636 | +0.05(+0.83%) |
Aug 31, 2020 | 6.264 | 6.754 | 6.145 | 6.145 | 65,511 | -0.15(-2.42%) |
Aug 28, 2020 | 6.348 | 6.390 | 6.264 | 6.297 | 45,840 | -0.02(-0.27%) |
Aug 27, 2020 | 6.297 | 6.348 | 6.297 | 6.314 | 13,233 | +0.06(+0.95%) |
Aug 26, 2020 | 6.280 | 6.314 | 6.238 | 6.255 | 17,728 | +0.06(+0.96%) |
Aug 25, 2020 | 6.340 | 6.382 | 6.196 | 6.196 | 17,965 | -0.09(-1.48%) |
Aug 24, 2020 | 6.213 | 6.331 | 6.213 | 6.289 | 12,568 | +0.08(+1.23%) |
Aug 21, 2020 | 6.357 | 6.357 | 6.187 | 6.213 | 41,232 | -0.17(-2.65%) |
Aug 20, 2020 | 6.357 | 6.407 | 6.357 | 6.382 | 3,498 | -0.03(-0.53%) |
Aug 19, 2020 | 6.407 | 6.606 | 6.390 | 6.416 | 10,119 | +0.02(+0.26%) |
Aug 18, 2020 | 6.629 | 6.629 | 6.399 | 6.399 | 15,517 | -0.28(-4.18%) |
Aug 17, 2020 | 6.738 | 6.780 | 6.611 | 6.678 | 16,707 | -0.13(-1.87%) |
Aug 14, 2020 | 6.670 | 6.856 | 6.670 | 6.805 | 22,093 | +0.09(+1.39%) |
Aug 13, 2020 | 6.890 | 6.907 | 6.585 | 6.712 | 44,906 | -0.26(-3.76%) |
Aug 12, 2020 | 7.144 | 7.144 | 6.856 | 6.975 | 21,655 | -0.05(-0.72%) |
Aug 11, 2020 | 7.364 | 7.364 | 6.831 | 7.025 | 48,285 | -0.03(-0.48%) |
Aug 10, 2020 | 6.708 | 7.160 | 6.708 | 7.059 | 37,512 | +0.42(+6.30%) |
Aug 07, 2020 | 6.365 | 6.641 | 6.318 | 6.641 | 31,922 | +0.28(+4.34%) |
Aug 06, 2020 | 6.315 | 6.457 | 6.210 | 6.365 | 16,977 | +0.05(+0.79%) |
Aug 05, 2020 | 6.214 | 6.315 | 6.114 | 6.315 | 20,627 | +0.15(+2.44%) |
Aug 04, 2020 | 6.206 | 6.352 | 6.122 | 6.164 | 11,813 | -0.03(-0.54%) |
Aug 03, 2020 | 6.089 | 6.298 | 6.089 | 6.198 | 26,775 | +0.10(+1.65%) |
Jul 31, 2020 | 6.290 | 6.411 | 6.082 | 6.097 | 33,716 | -0.27(-4.21%) |
Jul 30, 2020 | 6.348 | 6.516 | 6.348 | 6.365 | 47,752 | -0.03(-0.39%) |
Jul 29, 2020 | 6.315 | 6.599 | 6.315 | 6.390 | 21,916 | +0.00(+0.00%) |
Jul 28, 2020 | 6.315 | 6.591 | 6.315 | 6.390 | 44,267 | +0.00(+0.00%) |
Jul 27, 2020 | 6.248 | 6.407 | 6.248 | 6.390 | 29,816 | +0.09(+1.46%) |
Jul 24, 2020 | 6.248 | 6.449 | 6.248 | 6.298 | 70,899 | +0.02(+0.27%) |
Jul 23, 2020 | 6.231 | 6.390 | 6.231 | 6.281 | 28,035 | -0.02(-0.27%) |
Jul 22, 2020 | 6.298 | 6.365 | 6.298 | 6.298 | 16,294 | -0.06(-0.92%) |
Jul 21, 2020 | 6.398 | 6.750 | 6.298 | 6.357 | 33,430 | +0.05(+0.80%) |
Jul 20, 2020 | 6.474 | 6.474 | 6.265 | 6.306 | 7,954 | +0.02(+0.27%) |
Jul 17, 2020 | 6.390 | 6.599 | 6.281 | 6.290 | 35,868 | -0.18(-2.84%) |
Jul 16, 2020 | 6.800 | 6.800 | 6.474 | 6.474 | 16,169 | -0.36(-5.26%) |
Jul 15, 2020 | 6.925 | 7.101 | 6.733 | 6.833 | 44,910 | +0.13(+2.00%) |
Jul 14, 2020 | 6.537 | 6.766 | 6.537 | 6.700 | 14,469 | +0.08(+1.14%) |
Jul 13, 2020 | 6.607 | 7.072 | 6.328 | 6.624 | 51,773 | +0.02(+0.25%) |
Jul 10, 2020 | 6.281 | 6.741 | 6.281 | 6.607 | 19,488 | +0.41(+6.61%) |
Jul 09, 2020 | 6.407 | 6.457 | 6.122 | 6.198 | 52,360 | -0.33(-5.00%) |
Jul 08, 2020 | 6.332 | 6.524 | 6.281 | 6.524 | 19,147 | +0.12(+1.83%) |
Jul 07, 2020 | 6.524 | 6.692 | 6.407 | 6.407 | 20,193 | -0.11(-1.67%) |
Jul 06, 2020 | 6.925 | 6.925 | 6.449 | 6.516 | 16,383 | -0.34(-5.00%) |
Jul 02, 2020 | 6.766 | 7.017 | 6.708 | 6.858 | 14,227 | +0.26(+3.93%) |
Jul 01, 2020 | 6.984 | 7.084 | 6.599 | 6.599 | 22,475 | -0.43(-6.07%) |
Jun 30, 2020 | 6.775 | 7.277 | 6.766 | 7.026 | 49,389 | +0.29(+4.35%) |
Jun 29, 2020 | 6.541 | 6.833 | 6.474 | 6.733 | 25,485 | +0.38(+5.92%) |
Jun 26, 2020 | 6.741 | 6.839 | 6.298 | 6.357 | 142,277 | -0.54(-7.77%) |
Jun 25, 2020 | 6.214 | 6.967 | 6.206 | 6.892 | 33,682 | +0.63(+10.01%) |
Jun 24, 2020 | 6.532 | 6.591 | 6.231 | 6.265 | 34,091 | -0.28(-4.22%) |
Jun 23, 2020 | 6.683 | 6.683 | 6.541 | 6.541 | 22,118 | -0.07(-1.01%) |
Jun 22, 2020 | 6.507 | 6.649 | 6.486 | 6.607 | 21,669 | -0.01(-0.13%) |
Jun 19, 2020 | 6.641 | 6.641 | 6.490 | 6.616 | 75,203 | +0.06(+0.89%) |
Jun 18, 2020 | 6.658 | 6.658 | 6.524 | 6.557 | 16,542 | -0.14(-2.12%) |
Jun 17, 2020 | 6.934 | 6.934 | 6.700 | 6.700 | 25,522 | -0.29(-4.19%) |
Jun 16, 2020 | 7.051 | 7.101 | 6.867 | 6.992 | 27,982 | +0.20(+2.96%) |
Jun 15, 2020 | 6.482 | 6.842 | 6.482 | 6.792 | 43,574 | +0.13(+2.01%) |
Jun 12, 2020 | 7.026 | 7.277 | 6.557 | 6.658 | 91,225 | -0.13(-1.97%) |
Jun 11, 2020 | 7.076 | 7.197 | 6.658 | 6.792 | 55,505 | -0.51(-6.99%) |
Jun 10, 2020 | 7.385 | 7.649 | 7.293 | 7.302 | 23,641 | -0.09(-1.24%) |
Jun 09, 2020 | 7.285 | 7.502 | 7.285 | 7.394 | 26,127 | -0.08(-1.12%) |
Jun 08, 2020 | 7.854 | 7.904 | 7.402 | 7.477 | 29,074 | -0.20(-2.61%) |
Jun 05, 2020 | 7.544 | 7.912 | 7.528 | 7.678 | 39,574 | +0.49(+6.74%) |
Jun 04, 2020 | 7.118 | 7.444 | 7.080 | 7.193 | 25,966 | -0.04(-0.58%) |
Jun 03, 2020 | 7.352 | 7.870 | 7.235 | 7.235 | 28,196 | +0.12(+1.65%) |
Jun 02, 2020 | 7.126 | 7.850 | 7.076 | 7.118 | 95,281 | +0.00(+0.00%) |
Jun 01, 2020 | 7.712 | 7.712 | 7.118 | 7.118 | 37,982 | -0.48(-6.28%) |
May 29, 2020 | 7.168 | 7.720 | 7.068 | 7.594 | 21,879 | +0.28(+3.89%) |
May 28, 2020 | 8.054 | 8.054 | 7.310 | 7.310 | 22,800 | -0.57(-7.22%) |
May 27, 2020 | 7.318 | 7.946 | 7.318 | 7.879 | 33,524 | +0.79(+11.08%) |
May 26, 2020 | 7.193 | 7.470 | 6.992 | 7.093 | 21,739 | +0.21(+3.04%) |
May 22, 2020 | 6.616 | 6.934 | 6.607 | 6.884 | 37,542 | +0.41(+6.33%) |
May 21, 2020 | 6.574 | 6.783 | 6.474 | 6.474 | 14,508 | -0.16(-2.40%) |
May 20, 2020 | 6.524 | 6.725 | 6.340 | 6.633 | 32,890 | +0.29(+4.62%) |
May 19, 2020 | 6.800 | 6.800 | 6.239 | 6.340 | 22,818 | -0.59(-8.45%) |
May 18, 2020 | 6.574 | 7.017 | 6.407 | 6.925 | 45,977 | +0.53(+8.24%) |
May 15, 2020 | 6.340 | 6.499 | 6.106 | 6.398 | 27,738 | +0.09(+1.46%) |
May 14, 2020 | 5.871 | 6.306 | 5.863 | 6.306 | 48,037 | +0.28(+4.58%) |
May 13, 2020 | 6.198 | 6.198 | 5.871 | 6.030 | 43,310 | -0.22(-3.48%) |
May 12, 2020 | 5.938 | 6.457 | 5.855 | 6.248 | 95,359 | +0.34(+5.81%) |
May 11, 2020 | 6.164 | 6.202 | 5.855 | 5.905 | 98,860 | -0.32(-5.11%) |
May 08, 2020 | 6.348 | 6.432 | 6.198 | 6.223 | 45,791 | +0.11(+1.78%) |
May 07, 2020 | 6.290 | 6.423 | 6.081 | 6.114 | 49,818 | -0.07(-1.08%) |
May 06, 2020 | 6.281 | 6.290 | 6.081 | 6.181 | 39,462 | -0.09(-1.47%) |
May 05, 2020 | 6.934 | 6.942 | 6.231 | 6.273 | 30,843 | -0.51(-7.52%) |
May 04, 2020 | 6.684 | 6.858 | 6.461 | 6.783 | 31,553 | +0.19(+2.88%) |
May 01, 2020 | 6.634 | 6.814 | 6.411 | 6.593 | 33,647 | -0.24(-3.51%) |
Apr 30, 2020 | 7.155 | 7.518 | 6.725 | 6.833 | 52,484 | -0.60(-8.11%) |
Apr 29, 2020 | 7.006 | 7.659 | 7.006 | 7.436 | 58,640 | +0.76(+11.39%) |
Apr 28, 2020 | 7.320 | 7.320 | 6.651 | 6.676 | 49,002 | -0.39(-5.50%) |
Apr 27, 2020 | 6.824 | 7.147 | 6.824 | 7.064 | 22,909 | +0.46(+7.01%) |
Apr 24, 2020 | 6.808 | 6.882 | 6.527 | 6.601 | 75,647 | -0.26(-3.74%) |
Apr 23, 2020 | 6.469 | 6.915 | 6.469 | 6.858 | 41,872 | +0.26(+4.01%) |
Apr 22, 2020 | 6.436 | 7.147 | 6.436 | 6.593 | 46,555 | +0.28(+4.45%) |
Apr 21, 2020 | 5.899 | 6.750 | 5.899 | 6.312 | 36,551 | +0.41(+7.00%) |
Apr 20, 2020 | 6.081 | 6.742 | 5.891 | 5.899 | 37,663 | -0.41(-6.54%) |
Apr 17, 2020 | 5.866 | 6.511 | 5.866 | 6.312 | 43,935 | +0.62(+10.89%) |
Apr 16, 2020 | 5.660 | 5.775 | 5.585 | 5.693 | 76,052 | +0.03(+0.58%) |
Apr 15, 2020 | 6.197 | 6.238 | 5.593 | 5.660 | 86,416 | -0.56(-9.03%) |
Apr 14, 2020 | 6.667 | 6.758 | 6.040 | 6.221 | 60,651 | -0.41(-6.23%) |
Apr 13, 2020 | 7.287 | 7.694 | 6.626 | 6.634 | 33,287 | -0.79(-10.68%) |
Apr 09, 2020 | 6.940 | 7.568 | 6.692 | 7.428 | 43,572 | +0.71(+10.58%) |
Apr 08, 2020 | 6.684 | 7.089 | 6.238 | 6.717 | 53,509 | +0.26(+3.96%) |
Apr 07, 2020 | 6.411 | 6.610 | 6.168 | 6.461 | 75,754 | +0.59(+9.99%) |
Apr 06, 2020 | 6.717 | 6.717 | 5.560 | 5.874 | 53,065 | +0.12(+2.16%) |
Apr 03, 2020 | 5.924 | 6.180 | 5.709 | 5.750 | 29,895 | -0.34(-5.56%) |
Apr 02, 2020 | 6.453 | 6.651 | 5.924 | 6.089 | 31,112 | -0.39(-5.99%) |
Apr 01, 2020 | 6.833 | 7.171 | 6.411 | 6.477 | 47,401 | -0.80(-11.01%) |
Mar 31, 2020 | 7.527 | 7.651 | 6.841 | 7.279 | 55,652 | -0.38(-4.96%) |
Mar 30, 2020 | 7.436 | 8.097 | 7.097 | 7.659 | 27,832 | +0.36(+4.98%) |
Mar 27, 2020 | 7.386 | 7.436 | 7.125 | 7.295 | 39,699 | -0.48(-6.16%) |
Mar 26, 2020 | 7.035 | 7.775 | 7.035 | 7.775 | 50,230 | +0.74(+10.45%) |
Mar 25, 2020 | 7.014 | 7.849 | 6.585 | 7.039 | 52,007 | -0.02(-0.23%) |
Mar 24, 2020 | 6.824 | 7.105 | 6.692 | 7.056 | 59,108 | +0.48(+7.29%) |
Mar 23, 2020 | 6.783 | 6.981 | 6.279 | 6.577 | 33,566 | -0.32(-4.67%) |
Mar 20, 2020 | 7.238 | 7.618 | 6.453 | 6.899 | 83,998 | -0.50(-6.70%) |
Mar 19, 2020 | 6.734 | 7.452 | 6.056 | 7.395 | 64,670 | +0.77(+11.60%) |
Mar 18, 2020 | 7.031 | 7.750 | 6.618 | 6.626 | 52,912 | -0.80(-10.79%) |
Mar 17, 2020 | 7.023 | 7.428 | 6.287 | 7.428 | 79,642 | +0.78(+11.68%) |
Mar 16, 2020 | 6.701 | 7.386 | 6.618 | 6.651 | 53,785 | -0.69(-9.35%) |
Mar 13, 2020 | 7.056 | 7.353 | 7.056 | 7.337 | 44,904 | +0.61(+9.09%) |
Mar 12, 2020 | 7.345 | 7.965 | 6.659 | 6.725 | 56,725 | -0.83(-11.04%) |
Mar 11, 2020 | 7.808 | 8.072 | 7.461 | 7.560 | 24,820 | -0.45(-5.57%) |
Mar 10, 2020 | 8.113 | 8.634 | 7.634 | 8.006 | 33,624 | +0.10(+1.25%) |
Mar 09, 2020 | 8.634 | 9.057 | 7.783 | 7.907 | 41,074 | -0.94(-10.64%) |
Mar 06, 2020 | 8.799 | 9.254 | 8.766 | 8.849 | 35,705 | -0.14(-1.56%) |
Mar 05, 2020 | 9.402 | 9.658 | 8.898 | 8.989 | 32,080 | -0.58(-6.04%) |
Mar 04, 2020 | 9.609 | 9.886 | 9.344 | 9.567 | 47,629 | +0.19(+2.03%) |
Mar 03, 2020 | 9.543 | 9.662 | 9.377 | 9.377 | 48,765 | -0.21(-2.16%) |
Mar 02, 2020 | 9.435 | 9.601 | 9.204 | 9.584 | 28,997 | +0.21(+2.29%) |
Feb 28, 2020 | 9.427 | 9.914 | 9.179 | 9.369 | 103,243 | -0.09(-0.96%) |
Feb 27, 2020 | 9.431 | 9.576 | 9.198 | 9.460 | 49,058 | +0.04(+0.44%) |
Feb 26, 2020 | 9.625 | 9.667 | 9.365 | 9.419 | 41,178 | -0.08(-0.87%) |
Feb 25, 2020 | 9.873 | 9.873 | 9.477 | 9.501 | 39,353 | -0.38(-3.85%) |
Feb 24, 2020 | 9.923 | 10.05 | 9.881 | 9.881 | 20,435 | -0.20(-1.97%) |
Feb 21, 2020 | 10.14 | 10.14 | 10.08 | 10.08 | 33,647 | +0.00(+0.00%) |
Feb 20, 2020 | 9.989 | 10.16 | 9.989 | 10.08 | 17,736 | +0.04(+0.41%) |
Feb 19, 2020 | 10.04 | 10.14 | 10.04 | 10.04 | 14,199 | +0.04(+0.41%) |
Feb 18, 2020 | 10.26 | 10.27 | 9.997 | 9.997 | 16,591 | -0.15(-1.47%) |
Feb 14, 2020 | 10.34 | 10.34 | 10.15 | 10.15 | 4,115 | -0.18(-1.76%) |
Feb 13, 2020 | 10.29 | 10.33 | 10.18 | 10.33 | 4,630 | +0.10(+0.97%) |
Feb 12, 2020 | 10.16 | 10.32 | 10.05 | 10.23 | 21,833 | +0.03(+0.32%) |
Feb 11, 2020 | 10.16 | 10.36 | 10.08 | 10.20 | 21,394 | +0.11(+1.06%) |
Feb 10, 2020 | 10.05 | 10.10 | 10.00 | 10.09 | 46,996 | +0.07(+0.74%) |
Feb 07, 2020 | 10.18 | 10.42 | 9.973 | 10.01 | 64,918 | -0.04(-0.41%) |
Feb 06, 2020 | 10.41 | 10.45 | 10.05 | 10.06 | 26,316 | -0.19(-1.84%) |
Feb 05, 2020 | 10.14 | 10.25 | 10.05 | 10.24 | 26,316 | +0.20(+1.96%) |
Feb 04, 2020 | 10.27 | 10.29 | 10.05 | 10.05 | 17,054 | -0.09(-0.89%) |
Feb 03, 2020 | 10.30 | 10.44 | 10.14 | 10.14 | 19,055 | -0.08(-0.80%) |
Jan 31, 2020 | 10.45 | 10.57 | 10.17 | 10.22 | 34,899 | -0.30(-2.88%) |
Jan 30, 2020 | 10.25 | 10.58 | 10.25 | 10.52 | 17,852 | +0.18(+1.74%) |
Jan 29, 2020 | 10.45 | 10.65 | 10.33 | 10.34 | 24,933 | -0.15(-1.41%) |
Jan 28, 2020 | 10.39 | 10.51 | 10.39 | 10.49 | 31,747 | +0.07(+0.71%) |
Jan 27, 2020 | 10.19 | 10.65 | 10.19 | 10.42 | 29,764 | +0.16(+1.52%) |
Jan 24, 2020 | 10.28 | 10.37 | 10.15 | 10.26 | 24,039 | -0.02(-0.16%) |
Jan 23, 2020 | 10.37 | 10.37 | 10.06 | 10.28 | 39,702 | -0.07(-0.63%) |
Jan 22, 2020 | 10.50 | 10.51 | 10.33 | 10.34 | 20,842 | -0.02(-0.24%) |
Jan 21, 2020 | 10.32 | 10.46 | 10.19 | 10.37 | 33,646 | -0.04(-0.39%) |
Jan 17, 2020 | 10.51 | 10.51 | 10.37 | 10.41 | 27,333 | -0.01(-0.08%) |
Jan 16, 2020 | 10.60 | 10.60 | 10.35 | 10.42 | 31,576 | -0.07(-0.62%) |
Jan 15, 2020 | 10.51 | 10.55 | 10.41 | 10.48 | 15,276 | -0.11(-1.01%) |
Jan 14, 2020 | 10.69 | 10.81 | 10.58 | 10.59 | 13,887 | -0.15(-1.37%) |
Jan 13, 2020 | 10.65 | 10.75 | 10.65 | 10.74 | 18,170 | +0.17(+1.63%) |
Jan 10, 2020 | 10.55 | 10.62 | 10.51 | 10.56 | 32,703 | -0.01(-0.08%) |
Jan 09, 2020 | 10.44 | 10.80 | 10.44 | 10.57 | 17,008 | +0.07(+0.62%) |
Jan 08, 2020 | 10.73 | 10.77 | 10.46 | 10.51 | 19,191 | -0.10(-0.93%) |
Jan 07, 2020 | 10.48 | 10.71 | 10.45 | 10.60 | 15,311 | +0.06(+0.54%) |
Jan 06, 2020 | 10.46 | 10.64 | 10.43 | 10.55 | 31,064 | -0.02(-0.16%) |
Jan 03, 2020 | 10.51 | 10.74 | 10.51 | 10.56 | 33,923 | -0.21(-1.98%) |
Jan 02, 2020 | 10.88 | 10.88 | 10.69 | 10.78 | 18,388 | +0.06(+0.53%) |
Dec 31, 2019 | 10.78 | 10.78 | 10.57 | 10.72 | 41,855 | +0.08(+0.77%) |
Dec 30, 2019 | 10.94 | 10.94 | 10.43 | 10.64 | 51,026 | -0.29(-2.70%) |
Dec 27, 2019 | 11.21 | 11.26 | 10.92 | 10.93 | 24,893 | -0.31(-2.77%) |
Dec 26, 2019 | 11.19 | 11.26 | 11.10 | 11.24 | 17,520 | +0.06(+0.51%) |
Dec 24, 2019 | 11.22 | 11.22 | 11.16 | 11.19 | 4,392 | -0.08(-0.73%) |
Dec 23, 2019 | 11.59 | 11.59 | 10.95 | 11.27 | 29,003 | -0.20(-1.79%) |
Dec 20, 2019 | 11.39 | 11.51 | 11.19 | 11.47 | 122,392 | +0.14(+1.23%) |
Dec 19, 2019 | 11.08 | 11.46 | 11.08 | 11.33 | 16,384 | -0.01(-0.07%) |
Dec 18, 2019 | 11.36 | 11.48 | 11.30 | 11.34 | 20,639 | -0.07(-0.58%) |
Dec 17, 2019 | 11.28 | 11.48 | 11.27 | 11.41 | 19,487 | +0.02(+0.22%) |
Dec 16, 2019 | 11.46 | 11.58 | 11.33 | 11.38 | 28,243 | -0.01(-0.07%) |
Dec 13, 2019 | 11.44 | 11.46 | 11.26 | 11.39 | 32,459 | +0.07(+0.65%) |
Dec 12, 2019 | 11.05 | 11.35 | 10.96 | 11.32 | 25,659 | +0.21(+1.92%) |
Dec 11, 2019 | 10.86 | 11.15 | 10.79 | 11.10 | 31,586 | +0.31(+2.89%) |
Dec 10, 2019 | 10.86 | 10.89 | 10.74 | 10.79 | 32,068 | -0.01(-0.08%) |
Dec 09, 2019 | 11.00 | 11.00 | 10.78 | 10.80 | 21,717 | -0.17(-1.57%) |
Dec 06, 2019 | 11.03 | 11.11 | 10.92 | 10.97 | 50,152 | +0.07(+0.68%) |
Dec 05, 2019 | 10.84 | 10.99 | 10.84 | 10.90 | 22,092 | +0.06(+0.53%) |
Dec 04, 2019 | 10.80 | 10.96 | 10.80 | 10.84 | 26,607 | +0.05(+0.46%) |
Dec 03, 2019 | 10.87 | 10.93 | 10.74 | 10.79 | 21,571 | -0.07(-0.60%) |
Dec 02, 2019 | 11.09 | 11.14 | 10.82 | 10.86 | 37,119 | -0.33(-2.93%) |
Nov 29, 2019 | 11.10 | 11.38 | 11.10 | 11.19 | 30,018 | +0.15(+1.34%) |
Nov 27, 2019 | 11.21 | 11.21 | 10.99 | 11.04 | 18,914 | +0.00(+0.00%) |
Nov 26, 2019 | 11.15 | 11.25 | 10.93 | 11.04 | 40,885 | -0.05(-0.44%) |
Nov 25, 2019 | 10.74 | 11.15 | 10.62 | 11.09 | 37,846 | +0.32(+2.97%) |
Nov 22, 2019 | 10.82 | 10.91 | 10.66 | 10.77 | 36,485 | +0.04(+0.38%) |
Nov 21, 2019 | 11.06 | 11.06 | 10.71 | 10.73 | 30,981 | -0.27(-2.46%) |
Nov 20, 2019 | 11.06 | 11.17 | 10.94 | 11.00 | 37,911 | -0.15(-1.32%) |
Nov 19, 2019 | 10.93 | 11.18 | 10.93 | 11.15 | 28,134 | +0.23(+2.10%) |
Nov 18, 2019 | 10.94 | 10.94 | 10.72 | 10.92 | 23,393 | -0.03(-0.30%) |
Nov 15, 2019 | 11.13 | 11.13 | 10.92 | 10.95 | 29,652 | -0.11(-1.04%) |
Nov 14, 2019 | 11.13 | 11.16 | 10.99 | 11.06 | 26,352 | -0.06(-0.52%) |
Nov 13, 2019 | 11.26 | 11.26 | 10.99 | 11.12 | 25,829 | -0.10(-0.88%) |
Nov 12, 2019 | 11.43 | 11.44 | 11.21 | 11.22 | 52,994 | -0.13(-1.16%) |
Nov 11, 2019 | 11.20 | 11.37 | 11.20 | 11.35 | 42,389 | +0.11(+1.01%) |
Nov 08, 2019 | 11.15 | 11.42 | 11.12 | 11.24 | 33,799 | +0.07(+0.66%) |
Nov 07, 2019 | 11.15 | 11.19 | 11.07 | 11.16 | 18,769 | +0.07(+0.66%) |
Nov 06, 2019 | 10.97 | 11.19 | 10.97 | 11.09 | 25,046 | +0.11(+0.96%) |
Nov 05, 2019 | 10.85 | 10.99 | 10.81 | 10.98 | 20,485 | +0.20(+1.81%) |
Nov 04, 2019 | 10.77 | 10.87 | 10.64 | 10.79 | 23,276 | +0.15(+1.38%) |