Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 5.784 | 5.809 | 5.675 | 5.694 | 3,520,188 | -0.12(-1.98%) |
Aug 28, 2020 | 5.829 | 5.829 | 5.752 | 5.809 | 2,340,462 | +0.02(+0.33%) |
Aug 27, 2020 | 5.752 | 5.819 | 5.739 | 5.790 | 2,910,386 | +0.05(+0.89%) |
Aug 26, 2020 | 5.765 | 5.765 | 5.694 | 5.739 | 2,626,036 | -0.03(-0.44%) |
Aug 25, 2020 | 5.803 | 5.880 | 5.675 | 5.765 | 3,782,755 | -0.03(-0.55%) |
Aug 24, 2020 | 5.637 | 5.822 | 5.553 | 5.797 | 5,350,682 | +0.14(+2.49%) |
Aug 21, 2020 | 5.598 | 5.745 | 5.598 | 5.656 | 2,950,285 | +0.01(+0.11%) |
Aug 20, 2020 | 5.649 | 5.701 | 5.585 | 5.649 | 2,798,361 | -0.03(-0.45%) |
Aug 19, 2020 | 5.637 | 5.733 | 5.611 | 5.675 | 3,359,593 | +0.01(+0.23%) |
Aug 18, 2020 | 5.630 | 5.701 | 5.598 | 5.662 | 2,663,136 | +0.03(+0.45%) |
Aug 17, 2020 | 5.630 | 5.713 | 5.566 | 5.637 | 4,964,291 | -0.02(-0.34%) |
Aug 14, 2020 | 5.496 | 5.707 | 5.470 | 5.656 | 2,768,556 | +0.12(+2.08%) |
Aug 13, 2020 | 5.534 | 5.691 | 5.502 | 5.540 | 2,991,144 | -0.06(-1.03%) |
Aug 12, 2020 | 5.784 | 5.829 | 5.547 | 5.598 | 3,898,320 | -0.12(-2.13%) |
Aug 11, 2020 | 5.841 | 5.918 | 5.694 | 5.720 | 5,885,331 | +0.01(+0.11%) |
Aug 10, 2020 | 5.528 | 5.720 | 5.489 | 5.713 | 5,470,135 | +0.20(+3.72%) |
Aug 07, 2020 | 5.316 | 5.597 | 5.220 | 5.508 | 9,074,582 | +0.17(+3.12%) |
Aug 06, 2020 | 5.444 | 5.540 | 5.323 | 5.342 | 8,368,312 | -0.17(-3.02%) |
Aug 05, 2020 | 5.637 | 5.656 | 5.393 | 5.508 | 10,258,376 | -0.17(-3.04%) |
Aug 04, 2020 | 5.726 | 5.745 | 5.624 | 5.681 | 4,666,479 | -0.04(-0.78%) |
Aug 03, 2020 | 5.752 | 5.784 | 5.643 | 5.726 | 4,958,983 | -0.03(-0.56%) |
Jul 31, 2020 | 5.886 | 5.886 | 5.675 | 5.758 | 5,775,046 | -0.06(-1.10%) |
Jul 30, 2020 | 5.765 | 5.848 | 5.765 | 5.822 | 3,095,797 | -0.04(-0.76%) |
Jul 29, 2020 | 5.848 | 5.877 | 5.797 | 5.867 | 2,642,203 | +0.05(+0.88%) |
Jul 28, 2020 | 5.745 | 5.822 | 5.701 | 5.816 | 5,042,268 | +0.10(+1.79%) |
Jul 27, 2020 | 5.765 | 5.803 | 5.707 | 5.713 | 3,756,454 | -0.08(-1.33%) |
Jul 24, 2020 | 5.899 | 5.944 | 5.768 | 5.790 | 3,184,315 | -0.08(-1.42%) |
Jul 23, 2020 | 5.893 | 5.970 | 5.854 | 5.874 | 3,387,543 | -0.06(-0.97%) |
Jul 22, 2020 | 5.803 | 5.982 | 5.797 | 5.931 | 3,595,043 | +0.10(+1.65%) |
Jul 21, 2020 | 5.797 | 5.874 | 5.733 | 5.835 | 3,408,482 | +0.10(+1.67%) |
Jul 20, 2020 | 5.797 | 5.840 | 5.720 | 5.739 | 4,339,684 | -0.10(-1.75%) |
Jul 17, 2020 | 5.918 | 5.938 | 5.822 | 5.841 | 5,081,385 | -0.08(-1.30%) |
Jul 16, 2020 | 5.867 | 6.037 | 5.854 | 5.918 | 4,307,180 | -0.03(-0.43%) |
Jul 15, 2020 | 5.829 | 6.008 | 5.771 | 5.944 | 8,451,565 | +0.23(+4.04%) |
Jul 14, 2020 | 5.637 | 5.758 | 5.585 | 5.713 | 4,767,182 | +0.06(+1.02%) |
Jul 13, 2020 | 5.745 | 5.790 | 5.617 | 5.656 | 6,140,476 | -0.08(-1.34%) |
Jul 10, 2020 | 5.701 | 5.745 | 5.579 | 5.733 | 8,374,519 | +0.04(+0.67%) |
Jul 09, 2020 | 5.784 | 5.809 | 5.611 | 5.694 | 5,208,473 | -0.13(-2.20%) |
Jul 08, 2020 | 5.713 | 5.822 | 5.611 | 5.822 | 4,773,724 | +0.11(+1.91%) |
Jul 07, 2020 | 5.867 | 5.947 | 5.707 | 5.713 | 8,969,942 | -0.24(-4.09%) |
Jul 06, 2020 | 5.976 | 6.040 | 5.874 | 5.957 | 9,831,339 | +0.10(+1.75%) |
Jul 02, 2020 | 6.162 | 6.168 | 5.841 | 5.854 | 6,484,007 | -0.20(-3.38%) |
Jul 01, 2020 | 6.136 | 6.277 | 6.034 | 6.059 | 6,843,226 | -0.10(-1.56%) |
Jun 30, 2020 | 6.213 | 6.271 | 6.085 | 6.155 | 6,240,119 | -0.10(-1.54%) |
Jun 29, 2020 | 6.034 | 6.264 | 5.944 | 6.251 | 11,615,899 | +0.28(+4.61%) |
Jun 26, 2020 | 6.367 | 6.399 | 5.963 | 5.976 | 40,192,072 | -0.49(-7.62%) |
Jun 25, 2020 | 6.008 | 6.482 | 5.944 | 6.469 | 11,736,784 | +0.35(+5.76%) |
Jun 24, 2020 | 6.418 | 6.488 | 5.957 | 6.117 | 12,672,281 | -0.42(-6.37%) |
Jun 23, 2020 | 6.405 | 6.584 | 6.360 | 6.533 | 10,947,885 | +0.20(+3.24%) |
Jun 22, 2020 | 6.469 | 6.488 | 6.315 | 6.328 | 8,006,318 | -0.24(-3.70%) |
Jun 19, 2020 | 6.745 | 6.802 | 6.498 | 6.572 | 11,446,582 | -0.10(-1.44%) |
Jun 18, 2020 | 6.624 | 6.830 | 6.568 | 6.668 | 5,608,166 | -0.04(-0.56%) |
Jun 17, 2020 | 6.830 | 6.889 | 6.699 | 6.705 | 6,463,560 | -0.10(-1.46%) |
Jun 16, 2020 | 6.911 | 7.023 | 6.612 | 6.805 | 8,699,114 | +0.14(+2.15%) |
Jun 15, 2020 | 6.170 | 6.742 | 6.070 | 6.662 | 11,765,083 | +0.22(+3.38%) |
Jun 12, 2020 | 6.419 | 6.481 | 6.213 | 6.444 | 6,982,958 | +0.40(+6.59%) |
Jun 11, 2020 | 5.914 | 6.350 | 5.908 | 6.045 | 11,451,081 | -0.56(-8.48%) |
Jun 10, 2020 | 6.879 | 6.911 | 6.456 | 6.606 | 13,283,911 | -0.32(-4.67%) |
Jun 09, 2020 | 7.035 | 7.197 | 6.867 | 6.929 | 8,205,298 | -0.32(-4.38%) |
Jun 08, 2020 | 7.066 | 7.253 | 6.805 | 7.247 | 15,398,394 | +0.64(+9.60%) |
Jun 05, 2020 | 7.110 | 7.359 | 6.531 | 6.612 | 17,498,676 | +0.31(+4.94%) |
Jun 04, 2020 | 5.765 | 6.300 | 5.703 | 6.300 | 13,166,716 | +0.56(+9.76%) |
Jun 03, 2020 | 5.572 | 5.781 | 5.529 | 5.740 | 9,132,467 | +0.29(+5.37%) |
Jun 02, 2020 | 5.510 | 5.566 | 5.423 | 5.448 | 5,723,277 | +0.01(+0.11%) |
Jun 01, 2020 | 5.174 | 5.510 | 5.118 | 5.441 | 10,334,203 | +0.27(+5.17%) |
May 29, 2020 | 5.230 | 5.261 | 5.099 | 5.174 | 8,228,756 | -0.12(-2.35%) |
May 28, 2020 | 5.410 | 5.466 | 5.248 | 5.298 | 10,552,102 | -0.03(-0.58%) |
May 27, 2020 | 5.323 | 5.354 | 5.124 | 5.329 | 12,315,491 | +0.06(+1.06%) |
May 26, 2020 | 5.223 | 5.286 | 5.142 | 5.273 | 8,934,979 | +0.20(+3.93%) |
May 22, 2020 | 5.074 | 5.074 | 4.949 | 5.074 | 4,855,656 | +0.03(+0.62%) |
May 21, 2020 | 5.105 | 5.136 | 4.987 | 5.043 | 4,737,780 | -0.06(-1.22%) |
May 20, 2020 | 5.012 | 5.111 | 4.949 | 5.105 | 6,056,552 | +0.18(+3.67%) |
May 19, 2020 | 4.931 | 5.015 | 4.831 | 4.925 | 6,948,102 | -0.01(-0.25%) |
May 18, 2020 | 4.856 | 4.962 | 4.750 | 4.937 | 8,249,849 | +0.26(+5.59%) |
May 15, 2020 | 4.794 | 4.856 | 4.657 | 4.676 | 5,572,842 | -0.21(-4.33%) |
May 14, 2020 | 4.420 | 4.897 | 4.380 | 4.887 | 9,532,893 | +0.34(+7.53%) |
May 13, 2020 | 4.856 | 4.869 | 4.426 | 4.545 | 10,027,969 | -0.33(-6.77%) |
May 12, 2020 | 5.030 | 5.055 | 4.869 | 4.875 | 6,497,914 | -0.11(-2.25%) |
May 11, 2020 | 5.062 | 5.080 | 4.937 | 4.987 | 7,444,902 | -0.12(-2.44%) |
May 08, 2020 | 5.037 | 5.155 | 4.993 | 5.111 | 6,084,268 | +0.16(+3.27%) |
May 07, 2020 | 4.956 | 5.130 | 4.893 | 4.949 | 8,183,132 | +0.07(+1.40%) |
May 06, 2020 | 4.987 | 5.136 | 4.819 | 4.881 | 12,504,657 | -0.03(-0.63%) |
May 05, 2020 | 4.869 | 5.055 | 4.862 | 4.912 | 9,998,771 | +0.16(+3.27%) |
May 04, 2020 | 4.707 | 4.778 | 4.582 | 4.756 | 8,058,271 | -0.03(-0.65%) |
May 01, 2020 | 4.682 | 4.900 | 4.619 | 4.788 | 16,230,069 | -0.05(-1.03%) |
Apr 30, 2020 | 5.161 | 5.161 | 4.788 | 4.837 | 13,443,543 | -0.24(-4.78%) |
Apr 29, 2020 | 4.974 | 5.242 | 4.831 | 5.080 | 14,117,608 | +0.27(+5.56%) |
Apr 28, 2020 | 4.669 | 4.862 | 4.563 | 4.812 | 12,440,390 | +0.27(+6.04%) |
Apr 27, 2020 | 4.545 | 4.595 | 4.389 | 4.539 | 8,724,251 | +0.01(+0.14%) |
Apr 24, 2020 | 4.582 | 4.613 | 4.370 | 4.532 | 8,907,552 | -0.09(-1.89%) |
Apr 23, 2020 | 4.644 | 4.794 | 4.551 | 4.619 | 8,197,238 | -0.01(-0.13%) |
Apr 22, 2020 | 4.756 | 4.788 | 4.501 | 4.626 | 6,002,245 | -0.07(-1.46%) |
Apr 21, 2020 | 4.426 | 4.725 | 4.426 | 4.694 | 10,288,978 | +0.14(+3.15%) |
Apr 20, 2020 | 4.507 | 4.753 | 4.489 | 4.551 | 7,554,403 | -0.12(-2.53%) |
Apr 17, 2020 | 4.657 | 4.695 | 4.483 | 4.669 | 9,958,835 | +0.25(+5.63%) |
Apr 16, 2020 | 4.495 | 4.619 | 4.389 | 4.420 | 7,204,842 | -0.08(-1.80%) |
Apr 15, 2020 | 4.408 | 4.595 | 4.364 | 4.501 | 16,891,442 | -0.16(-3.34%) |
Apr 14, 2020 | 4.763 | 4.794 | 4.545 | 4.657 | 9,794,677 | -0.02(-0.53%) |
Apr 13, 2020 | 4.918 | 4.925 | 4.483 | 4.682 | 23,978,246 | -0.11(-2.21%) |
Apr 09, 2020 | 4.750 | 5.037 | 4.613 | 4.788 | 24,101,758 | +0.36(+8.16%) |
Apr 08, 2020 | 4.177 | 4.470 | 4.171 | 4.426 | 43,256,188 | +0.38(+9.38%) |
Apr 07, 2020 | 4.607 | 4.657 | 4.016 | 4.047 | 57,695,628 | -1.03(-20.25%) |
Apr 06, 2020 | 4.906 | 5.416 | 4.682 | 5.074 | 7,073,407 | +0.62(+13.83%) |
Apr 03, 2020 | 4.862 | 4.887 | 4.134 | 4.458 | 10,445,846 | -0.37(-7.73%) |
Apr 02, 2020 | 4.900 | 5.248 | 4.806 | 4.831 | 7,021,418 | -0.11(-2.14%) |
Apr 01, 2020 | 5.292 | 5.298 | 4.775 | 4.937 | 8,150,710 | -0.73(-12.86%) |
Mar 31, 2020 | 6.537 | 6.537 | 5.547 | 5.665 | 8,575,742 | -0.78(-12.16%) |
Mar 30, 2020 | 6.998 | 7.066 | 6.238 | 6.450 | 6,509,336 | -0.66(-9.28%) |
Mar 27, 2020 | 7.044 | 7.566 | 6.877 | 7.110 | 12,736,852 | -0.19(-2.61%) |
Mar 26, 2020 | 6.114 | 7.921 | 6.090 | 7.301 | 14,618,185 | +1.74(+31.33%) |
Mar 25, 2020 | 4.986 | 5.893 | 4.623 | 5.559 | 12,650,045 | +1.03(+22.63%) |
Mar 24, 2020 | 5.368 | 5.475 | 4.473 | 4.533 | 13,409,490 | -0.56(-11.01%) |
Mar 23, 2020 | 5.607 | 5.815 | 4.646 | 5.094 | 8,649,387 | -0.60(-10.58%) |
Mar 20, 2020 | 5.792 | 6.847 | 5.666 | 5.696 | 10,400,897 | +0.05(+0.84%) |
Mar 19, 2020 | 5.804 | 6.102 | 4.360 | 5.648 | 9,493,624 | -0.30(-5.11%) |
Mar 18, 2020 | 6.513 | 6.543 | 3.829 | 5.953 | 19,496,012 | -1.34(-18.33%) |
Mar 17, 2020 | 9.400 | 9.400 | 7.289 | 7.289 | 12,638,611 | -1.69(-18.86%) |
Mar 16, 2020 | 9.543 | 9.877 | 8.953 | 8.983 | 8,240,411 | -0.99(-9.93%) |
Mar 13, 2020 | 9.848 | 9.997 | 8.995 | 9.973 | 7,128,580 | +0.92(+10.22%) |
Mar 12, 2020 | 9.991 | 10.09 | 8.500 | 9.048 | 9,126,229 | -1.90(-17.37%) |
Mar 11, 2020 | 11.23 | 11.27 | 10.77 | 10.95 | 5,176,091 | -0.54(-4.72%) |
Mar 10, 2020 | 11.60 | 11.62 | 11.04 | 11.49 | 5,048,375 | +0.26(+2.34%) |
Mar 09, 2020 | 11.43 | 11.60 | 11.10 | 11.23 | 7,339,020 | -0.95(-7.79%) |
Mar 06, 2020 | 12.07 | 12.26 | 11.77 | 12.18 | 4,270,877 | -0.23(-1.83%) |
Mar 05, 2020 | 12.49 | 12.52 | 12.29 | 12.41 | 2,371,861 | -0.30(-2.35%) |
Mar 04, 2020 | 12.62 | 12.76 | 12.49 | 12.70 | 2,437,507 | +0.28(+2.26%) |
Mar 03, 2020 | 12.64 | 12.84 | 12.23 | 12.42 | 6,306,829 | -0.16(-1.28%) |
Mar 02, 2020 | 11.82 | 12.59 | 11.81 | 12.59 | 5,904,231 | +0.86(+7.38%) |
Feb 28, 2020 | 11.93 | 11.93 | 11.47 | 11.72 | 13,108,882 | -0.51(-4.15%) |
Feb 27, 2020 | 12.73 | 12.73 | 12.06 | 12.23 | 8,525,062 | -0.64(-5.00%) |
Feb 26, 2020 | 12.88 | 13.15 | 12.84 | 12.87 | 4,296,673 | -0.03(-0.23%) |
Feb 25, 2020 | 13.30 | 13.41 | 12.84 | 12.90 | 4,301,929 | -0.33(-2.52%) |
Feb 24, 2020 | 13.19 | 13.34 | 13.10 | 13.24 | 3,541,971 | -0.20(-1.47%) |
Feb 21, 2020 | 13.66 | 13.69 | 13.42 | 13.43 | 4,770,493 | -0.27(-2.00%) |
Feb 20, 2020 | 13.60 | 13.71 | 13.54 | 13.71 | 1,456,429 | +0.13(+0.92%) |
Feb 19, 2020 | 13.58 | 13.70 | 13.52 | 13.58 | 2,750,107 | +0.01(+0.09%) |
Feb 18, 2020 | 13.42 | 13.57 | 13.41 | 13.57 | 3,090,370 | +0.15(+1.11%) |
Feb 14, 2020 | 13.40 | 13.42 | 13.33 | 13.42 | 1,960,908 | +0.02(+0.18%) |
Feb 13, 2020 | 13.27 | 13.41 | 13.22 | 13.40 | 2,179,602 | +0.14(+1.03%) |
Feb 12, 2020 | 12.88 | 13.42 | 12.82 | 13.26 | 5,257,005 | +0.52(+4.07%) |
Feb 11, 2020 | 12.71 | 12.77 | 12.68 | 12.74 | 1,600,916 | +0.03(+0.23%) |
Feb 10, 2020 | 12.73 | 12.76 | 12.69 | 12.71 | 1,181,834 | -0.01(-0.05%) |
Feb 07, 2020 | 12.78 | 12.78 | 12.70 | 12.72 | 1,332,365 | -0.03(-0.23%) |
Feb 06, 2020 | 12.75 | 12.82 | 12.73 | 12.75 | 2,676,710 | +0.01(+0.05%) |
Feb 05, 2020 | 12.68 | 12.78 | 12.66 | 12.74 | 1,495,499 | +0.10(+0.75%) |
Feb 04, 2020 | 12.78 | 12.79 | 12.63 | 12.64 | 1,442,018 | -0.10(-0.75%) |
Feb 03, 2020 | 12.67 | 12.83 | 12.64 | 12.74 | 1,838,638 | +0.10(+0.75%) |
Jan 31, 2020 | 12.75 | 12.81 | 12.62 | 12.64 | 2,459,183 | -0.08(-0.66%) |
Jan 30, 2020 | 12.75 | 12.78 | 12.69 | 12.73 | 1,283,300 | -0.05(-0.37%) |
Jan 29, 2020 | 12.67 | 12.81 | 12.66 | 12.78 | 1,800,930 | +0.15(+1.18%) |
Jan 28, 2020 | 12.55 | 12.66 | 12.53 | 12.63 | 1,135,930 | +0.10(+0.76%) |
Jan 27, 2020 | 12.53 | 12.57 | 12.48 | 12.53 | 1,455,039 | -0.06(-0.47%) |
Jan 24, 2020 | 12.62 | 12.64 | 12.54 | 12.59 | 1,337,394 | -0.04(-0.33%) |
Jan 23, 2020 | 12.63 | 12.65 | 12.59 | 12.63 | 1,716,931 | -0.02(-0.19%) |
Jan 22, 2020 | 12.68 | 12.70 | 12.63 | 12.66 | 1,312,962 | -0.02(-0.14%) |
Jan 21, 2020 | 12.59 | 12.69 | 12.59 | 12.67 | 1,511,626 | +0.07(+0.57%) |
Jan 17, 2020 | 12.63 | 12.64 | 12.56 | 12.60 | 1,089,598 | -0.05(-0.38%) |
Jan 16, 2020 | 12.59 | 12.66 | 12.58 | 12.65 | 1,318,114 | +0.08(+0.66%) |
Jan 15, 2020 | 12.56 | 12.63 | 12.56 | 12.57 | 1,698,078 | -0.01(-0.09%) |
Jan 14, 2020 | 12.58 | 12.60 | 12.54 | 12.58 | 1,507,864 | +0.00(+0.00%) |
Jan 13, 2020 | 12.51 | 12.59 | 12.50 | 12.58 | 1,430,613 | +0.09(+0.72%) |
Jan 10, 2020 | 12.44 | 12.50 | 12.44 | 12.49 | 2,005,337 | +0.05(+0.38%) |
Jan 09, 2020 | 12.43 | 12.50 | 12.42 | 12.44 | 1,409,185 | +0.04(+0.29%) |
Jan 08, 2020 | 12.47 | 12.50 | 12.41 | 12.41 | 1,080,815 | -0.05(-0.38%) |
Jan 07, 2020 | 12.41 | 12.47 | 12.38 | 12.45 | 1,253,206 | +0.05(+0.38%) |
Jan 06, 2020 | 12.33 | 12.42 | 12.29 | 12.41 | 1,694,304 | +0.07(+0.53%) |
Jan 03, 2020 | 12.24 | 12.37 | 12.24 | 12.34 | 1,993,769 | +0.06(+0.49%) |
Jan 02, 2020 | 12.28 | 12.29 | 12.20 | 12.28 | 1,777,272 | +0.02(+0.15%) |
Dec 31, 2019 | 12.27 | 12.35 | 12.23 | 12.26 | 2,128,229 | -0.02(-0.19%) |
Dec 30, 2019 | 12.47 | 12.51 | 12.20 | 12.29 | 3,472,449 | -0.16(-1.29%) |
Dec 27, 2019 | 12.43 | 12.48 | 12.39 | 12.45 | 2,349,517 | +0.06(+0.52%) |
Dec 26, 2019 | 12.34 | 12.41 | 12.34 | 12.38 | 1,665,996 | +0.04(+0.33%) |
Dec 24, 2019 | 12.31 | 12.35 | 12.28 | 12.34 | 969,952 | +0.06(+0.47%) |
Dec 23, 2019 | 12.32 | 12.34 | 12.27 | 12.29 | 1,962,197 | -0.01(-0.05%) |
Dec 20, 2019 | 12.25 | 12.30 | 12.22 | 12.29 | 3,725,477 | +0.05(+0.38%) |
Dec 19, 2019 | 12.15 | 12.26 | 12.14 | 12.24 | 1,597,326 | +0.09(+0.77%) |
Dec 18, 2019 | 12.15 | 12.16 | 12.10 | 12.15 | 1,805,408 | +0.02(+0.19%) |
Dec 17, 2019 | 12.06 | 12.15 | 12.05 | 12.13 | 2,091,942 | +0.10(+0.82%) |
Dec 16, 2019 | 12.13 | 12.14 | 11.99 | 12.03 | 1,824,707 | -0.05(-0.39%) |
Dec 13, 2019 | 12.00 | 12.08 | 11.97 | 12.08 | 1,373,041 | +0.09(+0.78%) |
Dec 12, 2019 | 12.01 | 12.05 | 11.98 | 11.98 | 1,496,013 | -0.03(-0.29%) |
Dec 11, 2019 | 11.98 | 12.03 | 11.96 | 12.02 | 996,191 | +0.04(+0.34%) |
Dec 10, 2019 | 12.01 | 12.02 | 11.94 | 11.98 | 2,251,464 | -0.02(-0.19%) |
Dec 09, 2019 | 11.99 | 12.03 | 11.97 | 12.00 | 1,616,509 | +0.05(+0.44%) |
Dec 06, 2019 | 11.93 | 12.01 | 11.93 | 11.95 | 1,495,959 | +0.05(+0.39%) |
Dec 05, 2019 | 11.89 | 11.93 | 11.87 | 11.90 | 1,753,959 | +0.02(+0.15%) |
Dec 04, 2019 | 11.90 | 11.95 | 11.85 | 11.88 | 1,479,694 | -0.02(-0.15%) |
Dec 03, 2019 | 11.87 | 11.91 | 11.84 | 11.90 | 1,289,206 | +0.01(+0.10%) |
Dec 02, 2019 | 11.89 | 11.92 | 11.85 | 11.89 | 1,569,986 | +0.02(+0.20%) |
Nov 29, 2019 | 11.88 | 11.89 | 11.86 | 11.87 | 621,628 | -0.02(-0.15%) |
Nov 27, 2019 | 11.85 | 11.89 | 11.84 | 11.88 | 1,170,638 | +0.00(+0.00%) |
Nov 26, 2019 | 11.78 | 11.88 | 11.78 | 11.88 | 1,425,042 | +0.08(+0.69%) |
Nov 25, 2019 | 11.78 | 11.81 | 11.75 | 11.80 | 1,180,403 | +0.03(+0.25%) |
Nov 22, 2019 | 11.76 | 11.82 | 11.73 | 11.77 | 1,475,358 | +0.01(+0.05%) |
Nov 21, 2019 | 11.81 | 11.84 | 11.77 | 11.77 | 1,234,653 | -0.01(-0.10%) |
Nov 20, 2019 | 11.84 | 11.89 | 11.78 | 11.78 | 2,051,896 | -0.03(-0.25%) |
Nov 19, 2019 | 11.87 | 11.91 | 11.81 | 11.81 | 1,746,960 | -0.05(-0.44%) |
Nov 18, 2019 | 11.80 | 11.88 | 11.80 | 11.86 | 1,337,273 | +0.06(+0.49%) |
Nov 15, 2019 | 11.81 | 11.84 | 11.77 | 11.80 | 1,185,230 | +0.00(+0.00%) |
Nov 14, 2019 | 11.76 | 11.81 | 11.74 | 11.80 | 1,176,135 | +0.03(+0.30%) |
Nov 13, 2019 | 11.77 | 11.80 | 11.73 | 11.77 | 1,293,501 | +0.01(+0.10%) |
Nov 12, 2019 | 11.80 | 11.81 | 11.74 | 11.75 | 1,223,711 | -0.02(-0.15%) |
Nov 11, 2019 | 11.82 | 11.89 | 11.75 | 11.77 | 1,280,511 | -0.07(-0.59%) |
Nov 08, 2019 | 11.73 | 11.84 | 11.71 | 11.84 | 1,151,754 | +0.12(+0.99%) |
Nov 07, 2019 | 11.75 | 11.78 | 11.70 | 11.73 | 1,315,583 | -0.01(-0.05%) |
Nov 06, 2019 | 11.62 | 11.76 | 11.60 | 11.73 | 1,340,227 | +0.11(+0.95%) |
Nov 05, 2019 | 11.71 | 11.74 | 11.55 | 11.62 | 2,667,838 | -0.09(-0.75%) |
Nov 04, 2019 | 11.81 | 11.87 | 11.71 | 11.71 | 1,763,805 | -0.10(-0.89%) |
Nov 01, 2019 | 11.80 | 11.87 | 11.76 | 11.81 | 2,647,541 | +0.01(+0.10%) |
Oct 31, 2019 | 11.81 | 11.82 | 11.69 | 11.80 | 2,424,559 | +0.02(+0.15%) |
Oct 30, 2019 | 11.80 | 11.87 | 11.69 | 11.78 | 2,767,386 | -0.12(-0.98%) |
Oct 29, 2019 | 11.80 | 11.96 | 11.80 | 11.90 | 2,478,809 | +0.08(+0.69%) |
Oct 28, 2019 | 11.80 | 11.83 | 11.76 | 11.82 | 1,107,701 | +0.05(+0.45%) |
Oct 25, 2019 | 11.81 | 11.85 | 11.75 | 11.77 | 1,079,136 | -0.04(-0.34%) |
Oct 24, 2019 | 11.89 | 11.91 | 11.81 | 11.81 | 1,336,071 | -0.08(-0.69%) |
Oct 23, 2019 | 11.88 | 11.89 | 11.86 | 11.89 | 1,554,144 | +0.02(+0.15%) |
Oct 22, 2019 | 11.88 | 11.88 | 11.81 | 11.87 | 1,240,710 | +0.02(+0.20%) |
Oct 21, 2019 | 11.78 | 11.91 | 11.78 | 11.85 | 1,735,432 | +0.06(+0.49%) |
Oct 18, 2019 | 11.77 | 11.85 | 11.75 | 11.79 | 2,265,569 | +0.00(+0.00%) |
Oct 17, 2019 | 11.77 | 11.79 | 11.70 | 11.79 | 1,376,867 | +0.08(+0.70%) |
Oct 16, 2019 | 11.67 | 11.72 | 11.63 | 11.71 | 1,170,053 | +0.04(+0.35%) |
Oct 15, 2019 | 11.58 | 11.73 | 11.57 | 11.67 | 1,321,599 | +0.09(+0.75%) |
Oct 14, 2019 | 11.58 | 11.61 | 11.53 | 11.58 | 1,086,644 | -0.01(-0.05%) |
Oct 11, 2019 | 11.62 | 11.65 | 11.59 | 11.59 | 1,333,384 | +0.01(+0.10%) |
Oct 10, 2019 | 11.56 | 11.63 | 11.53 | 11.57 | 1,574,068 | +0.02(+0.15%) |
Oct 09, 2019 | 11.54 | 11.62 | 11.51 | 11.56 | 1,789,142 | +0.05(+0.46%) |
Oct 08, 2019 | 11.53 | 11.56 | 11.46 | 11.50 | 1,334,895 | -0.04(-0.30%) |
Oct 07, 2019 | 11.48 | 11.59 | 11.48 | 11.54 | 1,523,297 | +0.01(+0.10%) |
Oct 04, 2019 | 11.43 | 11.53 | 11.42 | 11.53 | 1,913,639 | +0.09(+0.76%) |
Oct 03, 2019 | 11.35 | 11.48 | 11.30 | 11.44 | 3,705,841 | +0.16(+1.45%) |
Oct 02, 2019 | 11.39 | 11.45 | 11.20 | 11.28 | 3,381,397 | -0.17(-1.53%) |
Oct 01, 2019 | 11.37 | 11.52 | 11.36 | 11.45 | 2,760,346 | +0.06(+0.51%) |
Sep 30, 2019 | 11.32 | 11.40 | 11.21 | 11.39 | 3,752,022 | +0.07(+0.62%) |
Sep 27, 2019 | 11.47 | 11.51 | 11.29 | 11.32 | 3,077,067 | -0.13(-1.17%) |
Sep 26, 2019 | 11.60 | 11.62 | 11.41 | 11.46 | 4,636,345 | -0.12(-1.01%) |
Sep 25, 2019 | 11.52 | 11.61 | 11.51 | 11.57 | 3,265,299 | +0.06(+0.54%) |
Sep 24, 2019 | 11.53 | 11.67 | 11.50 | 11.51 | 3,900,669 | +0.03(+0.25%) |
Sep 23, 2019 | 11.41 | 11.53 | 11.39 | 11.48 | 4,264,717 | +0.11(+0.95%) |
Sep 20, 2019 | 11.34 | 11.46 | 11.31 | 11.38 | 5,651,309 | +0.08(+0.70%) |
Sep 19, 2019 | 11.30 | 11.35 | 11.27 | 11.30 | 2,341,102 | +0.02(+0.15%) |
Sep 18, 2019 | 11.24 | 11.30 | 11.20 | 11.28 | 2,199,315 | +0.06(+0.51%) |
Sep 17, 2019 | 11.11 | 11.22 | 11.08 | 11.22 | 1,839,591 | +0.11(+1.02%) |
Sep 16, 2019 | 11.17 | 11.17 | 11.08 | 11.11 | 1,929,333 | -0.05(-0.46%) |
Sep 13, 2019 | 11.16 | 11.23 | 11.13 | 11.16 | 2,062,461 | +0.04(+0.36%) |
Sep 12, 2019 | 11.21 | 11.22 | 11.10 | 11.12 | 2,401,337 | -0.07(-0.66%) |
Sep 11, 2019 | 11.17 | 11.22 | 11.11 | 11.19 | 2,186,515 | +0.08(+0.72%) |
Sep 10, 2019 | 11.07 | 11.16 | 11.06 | 11.11 | 2,225,879 | +0.05(+0.41%) |
Sep 09, 2019 | 11.04 | 11.10 | 11.03 | 11.07 | 2,225,550 | +0.05(+0.46%) |
Sep 06, 2019 | 10.94 | 11.03 | 10.90 | 11.02 | 2,134,266 | +0.08(+0.73%) |
Sep 05, 2019 | 10.96 | 11.02 | 10.91 | 10.94 | 2,956,429 | +0.02(+0.21%) |
Sep 04, 2019 | 10.94 | 10.96 | 10.90 | 10.92 | 1,550,531 | +0.01(+0.05%) |