Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 12.56 | 12.89 | 12.54 | 12.77 | 15,282,729 | +0.23(+1.84%) |
Sep 29, 2020 | 12.61 | 12.66 | 12.47 | 12.54 | 8,575,513 | -0.06(-0.51%) |
Sep 28, 2020 | 12.64 | 12.67 | 12.57 | 12.60 | 6,332,924 | +0.06(+0.44%) |
Sep 25, 2020 | 12.45 | 12.56 | 12.30 | 12.55 | 8,524,896 | +0.48(+3.98%) |
Sep 24, 2020 | 12.13 | 12.20 | 12.04 | 12.07 | 9,597,141 | -0.50(-3.97%) |
Sep 23, 2020 | 12.73 | 12.77 | 12.54 | 12.57 | 8,106,260 | -0.23(-1.81%) |
Sep 22, 2020 | 12.58 | 12.81 | 12.55 | 12.80 | 7,542,189 | +0.21(+1.69%) |
Sep 21, 2020 | 12.49 | 12.58 | 12.40 | 12.58 | 8,274,299 | +0.10(+0.81%) |
Sep 18, 2020 | 12.55 | 12.61 | 12.43 | 12.48 | 10,647,982 | -0.16(-1.24%) |
Sep 17, 2020 | 12.57 | 12.67 | 12.49 | 12.64 | 8,622,632 | +0.10(+0.81%) |
Sep 16, 2020 | 12.52 | 12.70 | 12.52 | 12.54 | 10,656,256 | +0.20(+1.65%) |
Sep 15, 2020 | 12.32 | 12.47 | 12.31 | 12.33 | 7,487,617 | +0.09(+0.75%) |
Sep 14, 2020 | 12.19 | 12.29 | 12.12 | 12.24 | 9,691,842 | +0.44(+3.76%) |
Sep 11, 2020 | 11.83 | 11.90 | 11.72 | 11.80 | 7,118,447 | +0.15(+1.27%) |
Sep 10, 2020 | 11.83 | 11.90 | 11.64 | 11.65 | 6,694,987 | -0.14(-1.18%) |
Sep 09, 2020 | 11.69 | 11.83 | 11.69 | 11.79 | 8,948,686 | +0.07(+0.63%) |
Sep 08, 2020 | 11.56 | 11.77 | 11.56 | 11.71 | 13,545,064 | +0.21(+1.85%) |
Sep 04, 2020 | 11.59 | 11.61 | 11.28 | 11.50 | 8,775,492 | -0.03(-0.24%) |
Sep 03, 2020 | 11.76 | 11.77 | 11.46 | 11.53 | 11,107,453 | -0.24(-2.04%) |
Sep 02, 2020 | 11.78 | 11.79 | 11.70 | 11.77 | 6,048,631 | +0.06(+0.47%) |
Sep 01, 2020 | 11.63 | 11.75 | 11.59 | 11.71 | 5,689,762 | +0.06(+0.56%) |
Aug 31, 2020 | 11.70 | 11.72 | 11.65 | 11.65 | 7,407,527 | -0.19(-1.64%) |
Aug 28, 2020 | 11.87 | 11.98 | 11.81 | 11.84 | 8,270,515 | +0.03(+0.23%) |
Aug 27, 2020 | 11.93 | 11.94 | 11.76 | 11.82 | 4,938,677 | -0.09(-0.78%) |
Aug 26, 2020 | 11.94 | 11.96 | 11.87 | 11.91 | 4,524,421 | +0.06(+0.55%) |
Aug 25, 2020 | 11.70 | 11.89 | 11.65 | 11.84 | 7,537,679 | +0.02(+0.16%) |
Aug 24, 2020 | 11.80 | 11.89 | 11.72 | 11.83 | 10,197,296 | +0.18(+1.51%) |
Aug 21, 2020 | 11.76 | 11.76 | 11.62 | 11.65 | 10,637,815 | -0.20(-1.72%) |
Aug 20, 2020 | 11.71 | 11.95 | 11.70 | 11.85 | 7,443,382 | +0.02(+0.16%) |
Aug 19, 2020 | 11.86 | 12.05 | 11.81 | 11.83 | 6,473,572 | -0.17(-1.39%) |
Aug 18, 2020 | 11.92 | 12.01 | 11.85 | 12.00 | 5,992,577 | +0.10(+0.85%) |
Aug 17, 2020 | 11.83 | 11.96 | 11.83 | 11.90 | 6,657,287 | +0.14(+1.18%) |
Aug 14, 2020 | 11.78 | 11.81 | 11.69 | 11.76 | 7,670,038 | -0.06(-0.47%) |
Aug 13, 2020 | 11.75 | 11.84 | 11.71 | 11.82 | 9,140,577 | +0.02(+0.16%) |
Aug 12, 2020 | 11.76 | 11.82 | 11.68 | 11.80 | 8,895,543 | +0.12(+1.03%) |
Aug 11, 2020 | 11.70 | 11.83 | 11.68 | 11.68 | 7,753,776 | +0.04(+0.32%) |
Aug 10, 2020 | 11.68 | 11.74 | 11.58 | 11.64 | 7,716,112 | -0.01(-0.08%) |
Aug 07, 2020 | 11.73 | 11.78 | 11.59 | 11.65 | 10,871,322 | -0.21(-1.79%) |
Aug 06, 2020 | 11.92 | 11.96 | 11.77 | 11.86 | 10,380,630 | +0.17(+1.42%) |
Aug 05, 2020 | 11.72 | 11.77 | 11.65 | 11.70 | 10,123,086 | +0.01(+0.08%) |
Aug 04, 2020 | 11.79 | 11.79 | 11.65 | 11.69 | 9,995,603 | -0.26(-2.17%) |
Aug 03, 2020 | 11.83 | 11.99 | 11.74 | 11.95 | 9,495,552 | +0.06(+0.54%) |
Jul 31, 2020 | 11.99 | 12.00 | 11.79 | 11.88 | 8,706,273 | -0.09(-0.77%) |
Jul 30, 2020 | 11.75 | 12.01 | 11.73 | 11.97 | 10,961,102 | +0.09(+0.78%) |
Jul 29, 2020 | 11.71 | 11.95 | 11.70 | 11.88 | 14,829,486 | +0.25(+2.15%) |
Jul 28, 2020 | 11.79 | 11.83 | 11.62 | 11.63 | 10,596,300 | -0.08(-0.71%) |
Jul 27, 2020 | 11.72 | 11.74 | 11.60 | 11.71 | 6,851,706 | +0.31(+2.76%) |
Jul 24, 2020 | 11.33 | 11.46 | 11.24 | 11.40 | 9,463,791 | +0.08(+0.74%) |
Jul 23, 2020 | 11.33 | 11.46 | 11.25 | 11.32 | 12,785,686 | -0.06(-0.49%) |
Jul 22, 2020 | 11.41 | 11.52 | 11.34 | 11.37 | 11,853,717 | -0.18(-1.52%) |
Jul 21, 2020 | 11.63 | 11.68 | 11.52 | 11.55 | 15,750,771 | -0.08(-0.72%) |
Jul 20, 2020 | 11.58 | 11.66 | 11.40 | 11.63 | 18,024,794 | +0.29(+2.53%) |
Jul 17, 2020 | 11.20 | 11.43 | 11.11 | 11.34 | 22,328,412 | +0.04(+0.33%) |
Jul 16, 2020 | 11.10 | 11.34 | 11.00 | 11.31 | 23,109,868 | +0.30(+2.69%) |
Jul 15, 2020 | 10.83 | 11.28 | 10.77 | 11.01 | 37,485,680 | +1.22(+12.47%) |
Jul 14, 2020 | 9.533 | 9.791 | 9.496 | 9.791 | 14,565,542 | +0.11(+1.15%) |
Jul 13, 2020 | 9.699 | 9.828 | 9.653 | 9.681 | 14,585,508 | +0.07(+0.77%) |
Jul 10, 2020 | 9.486 | 9.616 | 9.449 | 9.607 | 8,608,068 | +0.15(+1.56%) |
Jul 09, 2020 | 9.570 | 9.588 | 9.385 | 9.459 | 10,597,691 | -0.10(-1.06%) |
Jul 08, 2020 | 9.338 | 9.587 | 9.338 | 9.560 | 16,420,688 | +0.09(+0.98%) |
Jul 07, 2020 | 9.551 | 9.616 | 9.449 | 9.468 | 18,565,540 | +0.12(+1.29%) |
Jul 06, 2020 | 9.394 | 9.459 | 9.311 | 9.348 | 9,333,315 | +0.18(+1.92%) |
Jul 02, 2020 | 9.246 | 9.283 | 9.144 | 9.172 | 13,555,408 | +0.22(+2.48%) |
Jul 01, 2020 | 8.839 | 8.996 | 8.811 | 8.950 | 13,305,805 | +0.02(+0.21%) |
Jun 30, 2020 | 8.839 | 8.969 | 8.802 | 8.932 | 11,107,125 | +0.08(+0.94%) |
Jun 29, 2020 | 8.784 | 8.858 | 8.719 | 8.848 | 8,452,163 | +0.04(+0.42%) |
Jun 26, 2020 | 8.932 | 8.987 | 8.756 | 8.811 | 15,151,670 | +0.22(+2.58%) |
Jun 25, 2020 | 8.377 | 8.599 | 8.368 | 8.590 | 8,788,789 | +0.20(+2.43%) |
Jun 24, 2020 | 8.627 | 8.668 | 8.349 | 8.386 | 14,251,167 | -0.32(-3.72%) |
Jun 23, 2020 | 8.747 | 8.848 | 8.691 | 8.710 | 9,083,030 | +0.25(+2.95%) |
Jun 22, 2020 | 8.506 | 8.562 | 8.414 | 8.460 | 8,243,987 | -0.01(-0.11%) |
Jun 19, 2020 | 8.580 | 8.663 | 8.462 | 8.469 | 9,207,355 | -0.06(-0.65%) |
Jun 18, 2020 | 8.562 | 8.645 | 8.479 | 8.525 | 9,721,743 | -0.10(-1.18%) |
Jun 17, 2020 | 8.423 | 8.654 | 8.418 | 8.627 | 16,535,867 | +0.19(+2.30%) |
Jun 16, 2020 | 8.506 | 8.622 | 8.386 | 8.432 | 16,545,707 | -0.09(-1.08%) |
Jun 15, 2020 | 8.266 | 8.543 | 8.238 | 8.525 | 8,076,600 | +0.10(+1.21%) |
Jun 12, 2020 | 8.294 | 8.437 | 8.210 | 8.423 | 7,176,310 | +0.23(+2.82%) |
Jun 11, 2020 | 8.442 | 8.460 | 8.173 | 8.192 | 11,238,860 | -0.41(-4.73%) |
Jun 10, 2020 | 8.663 | 8.682 | 8.516 | 8.599 | 13,306,751 | -0.03(-0.32%) |
Jun 09, 2020 | 8.737 | 8.737 | 8.576 | 8.627 | 8,757,217 | -0.21(-2.41%) |
Jun 08, 2020 | 8.756 | 8.865 | 8.710 | 8.839 | 12,943,941 | +0.17(+1.92%) |
Jun 05, 2020 | 8.682 | 8.825 | 8.654 | 8.673 | 9,524,034 | +0.10(+1.19%) |
Jun 04, 2020 | 8.543 | 8.682 | 8.488 | 8.571 | 16,629,507 | +0.00(+0.00%) |
Jun 03, 2020 | 8.719 | 8.747 | 8.534 | 8.571 | 14,993,493 | -0.10(-1.17%) |
Jun 02, 2020 | 8.636 | 8.700 | 8.590 | 8.673 | 6,910,061 | +0.11(+1.30%) |
Jun 01, 2020 | 8.469 | 8.590 | 8.469 | 8.562 | 3,535,840 | +0.15(+1.76%) |
May 29, 2020 | 8.358 | 8.451 | 8.303 | 8.414 | 8,402,140 | +0.03(+0.40%) |
May 28, 2020 | 8.544 | 8.581 | 8.362 | 8.380 | 14,071,120 | -0.15(-1.71%) |
May 27, 2020 | 8.389 | 8.562 | 8.376 | 8.526 | 11,183,745 | +0.26(+3.09%) |
May 26, 2020 | 8.362 | 8.389 | 8.134 | 8.271 | 9,526,263 | +0.02(+0.22%) |
May 22, 2020 | 8.262 | 8.271 | 8.189 | 8.252 | 6,390,948 | +0.11(+1.34%) |
May 21, 2020 | 8.170 | 8.225 | 8.088 | 8.143 | 12,432,079 | -0.06(-0.78%) |
May 20, 2020 | 8.107 | 8.243 | 8.070 | 8.207 | 11,469,273 | +0.19(+2.39%) |
May 19, 2020 | 8.170 | 8.189 | 7.997 | 8.015 | 13,555,086 | -0.16(-1.90%) |
May 18, 2020 | 8.088 | 8.234 | 8.070 | 8.170 | 10,144,272 | +0.24(+2.99%) |
May 15, 2020 | 7.796 | 7.951 | 7.787 | 7.933 | 6,975,024 | +0.02(+0.23%) |
May 14, 2020 | 7.714 | 7.924 | 7.632 | 7.915 | 16,002,882 | +0.12(+1.52%) |
May 13, 2020 | 8.325 | 8.334 | 7.755 | 7.796 | 28,476,026 | -0.55(-6.56%) |
May 12, 2020 | 8.362 | 8.562 | 8.280 | 8.344 | 16,248,276 | +0.14(+1.67%) |
May 11, 2020 | 8.334 | 8.334 | 8.116 | 8.207 | 7,549,147 | -0.16(-1.85%) |
May 08, 2020 | 8.280 | 8.371 | 8.202 | 8.362 | 8,852,160 | +0.12(+1.44%) |
May 07, 2020 | 8.198 | 8.252 | 8.125 | 8.243 | 8,509,995 | +0.16(+2.03%) |
May 06, 2020 | 8.116 | 8.152 | 7.974 | 8.079 | 5,680,213 | -0.05(-0.56%) |
May 05, 2020 | 8.307 | 8.334 | 8.107 | 8.125 | 5,853,583 | -0.02(-0.22%) |
May 04, 2020 | 8.198 | 8.198 | 8.024 | 8.143 | 9,421,923 | -0.12(-1.43%) |
May 01, 2020 | 8.280 | 8.316 | 8.170 | 8.262 | 6,430,427 | -0.16(-1.84%) |
Apr 30, 2020 | 8.626 | 8.672 | 8.298 | 8.417 | 14,293,290 | -0.24(-2.74%) |
Apr 29, 2020 | 8.216 | 8.663 | 8.207 | 8.654 | 22,776,344 | +0.64(+7.96%) |
Apr 28, 2020 | 8.116 | 8.143 | 7.924 | 8.015 | 10,740,147 | -0.13(-1.57%) |
Apr 27, 2020 | 8.097 | 8.161 | 8.015 | 8.143 | 6,036,106 | +0.16(+1.94%) |
Apr 24, 2020 | 7.961 | 8.034 | 7.842 | 7.988 | 8,748,307 | -0.03(-0.34%) |
Apr 23, 2020 | 8.107 | 8.198 | 7.979 | 8.015 | 12,486,495 | +0.22(+2.81%) |
Apr 22, 2020 | 7.641 | 7.833 | 7.605 | 7.796 | 10,924,455 | +0.27(+3.64%) |
Apr 21, 2020 | 7.386 | 7.682 | 7.386 | 7.523 | 10,721,666 | -0.24(-3.06%) |
Apr 20, 2020 | 7.724 | 7.961 | 7.605 | 7.760 | 10,590,756 | -0.06(-0.82%) |
Apr 17, 2020 | 7.705 | 7.833 | 7.651 | 7.824 | 16,412,246 | +0.33(+4.38%) |
Apr 16, 2020 | 7.569 | 7.587 | 7.377 | 7.496 | 10,756,209 | -0.10(-1.32%) |
Apr 15, 2020 | 7.550 | 7.710 | 7.523 | 7.596 | 8,778,004 | -0.31(-3.92%) |
Apr 14, 2020 | 7.833 | 7.974 | 7.728 | 7.906 | 8,314,860 | +0.16(+2.00%) |
Apr 13, 2020 | 7.751 | 7.796 | 7.587 | 7.751 | 6,233,902 | -0.02(-0.23%) |
Apr 09, 2020 | 7.796 | 7.915 | 7.724 | 7.769 | 10,953,999 | +0.04(+0.47%) |
Apr 08, 2020 | 7.669 | 7.769 | 7.468 | 7.733 | 15,047,481 | +0.09(+1.19%) |
Apr 07, 2020 | 7.906 | 7.993 | 7.614 | 7.641 | 16,485,332 | +0.12(+1.58%) |
Apr 06, 2020 | 7.167 | 7.550 | 7.113 | 7.523 | 17,549,030 | +0.63(+9.13%) |
Apr 03, 2020 | 7.113 | 7.117 | 6.803 | 6.894 | 17,041,614 | -0.32(-4.42%) |
Apr 02, 2020 | 7.113 | 7.313 | 7.058 | 7.213 | 8,031,438 | +0.12(+1.67%) |
Apr 01, 2020 | 7.176 | 7.313 | 7.072 | 7.094 | 17,126,662 | -0.39(-5.24%) |
Mar 31, 2020 | 7.733 | 7.769 | 7.427 | 7.486 | 22,559,972 | -0.26(-3.30%) |
Mar 30, 2020 | 7.669 | 7.883 | 7.614 | 7.742 | 14,316,237 | -0.02(-0.24%) |
Mar 27, 2020 | 7.888 | 8.052 | 7.705 | 7.760 | 26,056,078 | -0.54(-6.48%) |
Mar 26, 2020 | 7.751 | 8.325 | 7.678 | 8.298 | 32,412,784 | +0.83(+11.11%) |
Mar 25, 2020 | 7.076 | 7.637 | 7.003 | 7.468 | 24,411,080 | +0.41(+5.81%) |
Mar 24, 2020 | 7.140 | 7.350 | 6.844 | 7.058 | 22,431,246 | +0.57(+8.71%) |
Mar 23, 2020 | 6.310 | 6.556 | 6.164 | 6.492 | 28,560,800 | +0.16(+2.59%) |
Mar 20, 2020 | 6.839 | 6.894 | 6.255 | 6.328 | 25,091,794 | -0.17(-2.66%) |
Mar 19, 2020 | 6.675 | 6.702 | 6.410 | 6.502 | 15,171,435 | -0.20(-2.99%) |
Mar 18, 2020 | 6.474 | 6.866 | 6.456 | 6.702 | 27,790,798 | -0.47(-6.61%) |
Mar 17, 2020 | 6.748 | 7.231 | 6.492 | 7.176 | 21,945,018 | +0.46(+6.78%) |
Mar 16, 2020 | 6.702 | 7.176 | 6.602 | 6.720 | 21,562,002 | -0.92(-12.05%) |
Mar 13, 2020 | 7.842 | 7.879 | 7.295 | 7.641 | 38,833,040 | +0.30(+4.10%) |
Mar 12, 2020 | 7.569 | 7.651 | 7.295 | 7.341 | 18,875,674 | -0.78(-9.55%) |
Mar 11, 2020 | 8.262 | 8.371 | 8.070 | 8.116 | 26,995,324 | -0.26(-3.16%) |
Mar 10, 2020 | 8.590 | 8.617 | 8.216 | 8.380 | 23,959,734 | +0.10(+1.21%) |
Mar 09, 2020 | 8.398 | 8.526 | 8.015 | 8.280 | 14,169,446 | -0.64(-7.16%) |
Mar 06, 2020 | 9.082 | 9.155 | 8.745 | 8.918 | 17,026,260 | -0.32(-3.46%) |
Mar 05, 2020 | 9.429 | 9.447 | 9.183 | 9.237 | 13,433,786 | -0.31(-3.25%) |
Mar 04, 2020 | 9.438 | 9.556 | 9.319 | 9.547 | 13,747,609 | +0.24(+2.55%) |
Mar 03, 2020 | 9.429 | 9.611 | 9.237 | 9.310 | 14,171,698 | -0.14(-1.45%) |
Mar 02, 2020 | 9.237 | 9.474 | 9.141 | 9.447 | 18,066,154 | +0.26(+2.88%) |
Feb 28, 2020 | 9.283 | 9.401 | 9.105 | 9.183 | 23,625,352 | -0.50(-5.18%) |
Feb 27, 2020 | 9.866 | 9.948 | 9.675 | 9.684 | 25,521,208 | -0.35(-3.45%) |
Feb 26, 2020 | 10.04 | 10.16 | 9.985 | 10.03 | 18,353,612 | -0.02(-0.18%) |
Feb 25, 2020 | 10.21 | 10.34 | 9.976 | 10.05 | 22,685,274 | -0.18(-1.78%) |
Feb 24, 2020 | 10.15 | 10.29 | 10.13 | 10.23 | 12,369,201 | -0.17(-1.66%) |
Feb 21, 2020 | 10.33 | 10.43 | 10.30 | 10.40 | 11,541,256 | +0.05(+0.44%) |
Feb 20, 2020 | 10.23 | 10.38 | 10.20 | 10.36 | 12,765,054 | +0.05(+0.53%) |
Feb 19, 2020 | 10.25 | 10.34 | 10.23 | 10.30 | 8,262,188 | +0.08(+0.80%) |
Feb 18, 2020 | 10.20 | 10.28 | 10.16 | 10.22 | 9,235,156 | +0.18(+1.82%) |
Feb 14, 2020 | 10.10 | 10.14 | 10.04 | 10.04 | 5,944,063 | -0.08(-0.81%) |
Feb 13, 2020 | 10.22 | 10.27 | 10.11 | 10.12 | 10,327,096 | -0.11(-1.07%) |
Feb 12, 2020 | 10.10 | 10.23 | 10.09 | 10.23 | 10,886,269 | +0.25(+2.47%) |
Feb 11, 2020 | 10.00 | 10.06 | 9.967 | 9.985 | 7,157,305 | +0.03(+0.27%) |
Feb 10, 2020 | 9.894 | 9.994 | 9.871 | 9.958 | 5,033,282 | +0.06(+0.65%) |
Feb 07, 2020 | 9.985 | 10.02 | 9.880 | 9.894 | 8,926,951 | -0.10(-1.00%) |
Feb 06, 2020 | 10.00 | 10.07 | 9.985 | 9.994 | 17,889,112 | -0.07(-0.72%) |
Feb 05, 2020 | 10.12 | 10.14 | 10.06 | 10.07 | 11,502,037 | -0.05(-0.54%) |
Feb 04, 2020 | 10.10 | 10.18 | 10.08 | 10.12 | 8,484,986 | +0.15(+1.46%) |
Feb 03, 2020 | 9.921 | 9.985 | 9.830 | 9.976 | 12,810,952 | -0.02(-0.18%) |
Jan 31, 2020 | 9.994 | 10.03 | 9.939 | 9.994 | 26,604,952 | -0.09(-0.90%) |
Jan 30, 2020 | 10.03 | 10.10 | 10.00 | 10.09 | 11,494,129 | +0.00(+0.00%) |
Jan 29, 2020 | 10.19 | 10.28 | 10.07 | 10.09 | 21,637,412 | -0.04(-0.36%) |
Jan 28, 2020 | 10.02 | 10.16 | 9.976 | 10.12 | 16,864,148 | +0.10(+1.00%) |
Jan 27, 2020 | 9.876 | 10.04 | 9.876 | 10.02 | 14,850,996 | -0.04(-0.36%) |
Jan 24, 2020 | 10.09 | 10.14 | 9.971 | 10.06 | 23,239,334 | -0.03(-0.27%) |
Jan 23, 2020 | 10.11 | 10.14 | 9.921 | 10.09 | 30,523,854 | +0.02(+0.18%) |
Jan 22, 2020 | 9.976 | 10.09 | 9.958 | 10.07 | 24,526,120 | +0.17(+1.75%) |
Jan 21, 2020 | 9.821 | 9.948 | 9.821 | 9.894 | 17,316,104 | -0.03(-0.28%) |
Jan 17, 2020 | 9.885 | 9.958 | 9.775 | 9.921 | 7,242,606 | +0.03(+0.28%) |
Jan 16, 2020 | 9.885 | 9.971 | 9.857 | 9.894 | 9,333,776 | +0.00(+0.00%) |
Jan 15, 2020 | 9.876 | 9.967 | 9.784 | 9.894 | 13,032,944 | -0.01(-0.09%) |
Jan 14, 2020 | 9.912 | 9.939 | 9.821 | 9.903 | 16,656,209 | -0.02(-0.18%) |
Jan 13, 2020 | 9.985 | 10.01 | 9.848 | 9.921 | 14,979,793 | +0.21(+2.16%) |
Jan 10, 2020 | 10.12 | 10.17 | 9.679 | 9.711 | 33,774,192 | +0.16(+1.62%) |
Jan 09, 2020 | 9.310 | 9.584 | 9.260 | 9.556 | 31,185,370 | +0.36(+3.87%) |
Jan 08, 2020 | 9.119 | 9.228 | 9.110 | 9.201 | 14,739,394 | -0.01(-0.10%) |
Jan 07, 2020 | 9.228 | 9.274 | 9.210 | 9.210 | 11,612,692 | -0.10(-1.08%) |
Jan 06, 2020 | 9.319 | 9.342 | 9.274 | 9.310 | 11,042,097 | -0.09(-0.97%) |
Jan 03, 2020 | 9.383 | 9.438 | 9.356 | 9.401 | 7,667,887 | +0.02(+0.19%) |
Jan 02, 2020 | 9.392 | 9.429 | 9.328 | 9.383 | 6,237,714 | -0.03(-0.29%) |
Dec 31, 2019 | 9.265 | 9.410 | 9.265 | 9.410 | 6,003,501 | +0.15(+1.57%) |
Dec 30, 2019 | 9.356 | 9.365 | 9.228 | 9.265 | 7,048,116 | -0.09(-0.97%) |
Dec 27, 2019 | 9.347 | 9.429 | 9.338 | 9.356 | 8,866,745 | +0.08(+0.88%) |
Dec 26, 2019 | 9.347 | 9.374 | 9.265 | 9.274 | 6,377,817 | -0.06(-0.68%) |
Dec 24, 2019 | 9.374 | 9.374 | 9.310 | 9.338 | 1,897,972 | -0.05(-0.49%) |
Dec 23, 2019 | 9.383 | 9.401 | 9.338 | 9.383 | 3,839,241 | +0.00(+0.00%) |
Dec 20, 2019 | 9.347 | 9.420 | 9.338 | 9.383 | 6,938,505 | +0.02(+0.19%) |
Dec 19, 2019 | 9.383 | 9.392 | 9.269 | 9.365 | 8,008,638 | -0.05(-0.58%) |
Dec 18, 2019 | 9.429 | 9.456 | 9.383 | 9.420 | 11,201,082 | +0.04(+0.39%) |
Dec 17, 2019 | 9.365 | 9.410 | 9.278 | 9.383 | 16,824,832 | +0.15(+1.58%) |
Dec 16, 2019 | 9.192 | 9.246 | 9.183 | 9.237 | 8,288,519 | +0.05(+0.50%) |
Dec 13, 2019 | 9.164 | 9.246 | 9.151 | 9.192 | 8,847,115 | +0.05(+0.50%) |
Dec 12, 2019 | 9.037 | 9.155 | 9.023 | 9.146 | 10,461,692 | -0.04(-0.40%) |
Dec 11, 2019 | 9.192 | 9.210 | 9.137 | 9.183 | 16,356,415 | +0.03(+0.30%) |
Dec 10, 2019 | 9.082 | 9.173 | 9.046 | 9.155 | 14,033,525 | +0.09(+1.01%) |
Dec 09, 2019 | 9.100 | 9.173 | 9.055 | 9.064 | 7,042,080 | +0.00(+0.00%) |
Dec 06, 2019 | 9.055 | 9.100 | 9.055 | 9.064 | 4,092,369 | +0.05(+0.51%) |
Dec 05, 2019 | 9.055 | 9.064 | 8.982 | 9.018 | 7,268,599 | +0.03(+0.30%) |
Dec 04, 2019 | 8.991 | 9.037 | 8.918 | 8.991 | 8,959,402 | +0.17(+1.96%) |
Dec 03, 2019 | 8.863 | 8.882 | 8.800 | 8.818 | 4,533,895 | -0.02(-0.21%) |
Dec 02, 2019 | 8.863 | 8.872 | 8.800 | 8.836 | 10,598,020 | -0.13(-1.42%) |
Nov 29, 2019 | 8.872 | 8.973 | 8.872 | 8.964 | 5,120,698 | +0.05(+0.51%) |
Nov 27, 2019 | 8.827 | 8.927 | 8.800 | 8.918 | 9,856,582 | +0.12(+1.35%) |
Nov 26, 2019 | 8.836 | 8.927 | 8.800 | 8.800 | 22,073,260 | -0.20(-2.23%) |
Nov 25, 2019 | 8.854 | 9.009 | 8.800 | 9.000 | 18,205,278 | +0.25(+2.81%) |
Nov 22, 2019 | 8.800 | 8.900 | 8.736 | 8.754 | 25,879,408 | -0.25(-2.74%) |
Nov 21, 2019 | 9.027 | 9.055 | 8.955 | 9.000 | 4,717,370 | -0.05(-0.50%) |
Nov 20, 2019 | 8.936 | 9.100 | 8.936 | 9.046 | 9,279,365 | +0.08(+0.92%) |
Nov 19, 2019 | 9.055 | 9.064 | 8.945 | 8.964 | 14,278,391 | -0.03(-0.30%) |
Nov 18, 2019 | 8.991 | 9.000 | 8.918 | 8.991 | 11,093,060 | +0.00(+0.00%) |
Nov 15, 2019 | 9.000 | 9.046 | 8.955 | 8.991 | 10,962,773 | -0.01(-0.10%) |
Nov 14, 2019 | 8.900 | 9.018 | 8.900 | 9.000 | 6,951,809 | +0.15(+1.65%) |
Nov 13, 2019 | 8.754 | 8.863 | 8.745 | 8.854 | 10,272,726 | -0.04(-0.41%) |
Nov 12, 2019 | 8.872 | 8.900 | 8.836 | 8.891 | 10,872,495 | -0.04(-0.41%) |
Nov 11, 2019 | 8.891 | 9.000 | 8.845 | 8.927 | 18,446,416 | +0.10(+1.14%) |
Nov 08, 2019 | 9.082 | 9.091 | 8.809 | 8.827 | 35,735,440 | -0.31(-3.39%) |
Nov 07, 2019 | 9.173 | 9.228 | 9.100 | 9.137 | 13,517,365 | +0.13(+1.42%) |
Nov 06, 2019 | 9.009 | 9.027 | 8.955 | 9.009 | 13,671,673 | +0.15(+1.65%) |
Nov 05, 2019 | 8.882 | 8.955 | 8.809 | 8.863 | 12,789,660 | -0.04(-0.41%) |
Nov 04, 2019 | 8.964 | 9.201 | 8.900 | 8.900 | 23,840,518 | +0.22(+2.52%) |
Nov 01, 2019 | 8.772 | 8.836 | 8.663 | 8.681 | 11,555,622 | -0.06(-0.73%) |
Oct 31, 2019 | 8.772 | 8.871 | 8.699 | 8.745 | 33,132,268 | +0.25(+2.90%) |
Oct 30, 2019 | 8.562 | 8.608 | 8.489 | 8.499 | 16,274,858 | +0.01(+0.11%) |
Oct 29, 2019 | 8.407 | 8.562 | 8.353 | 8.489 | 26,480,858 | +0.14(+1.64%) |
Oct 28, 2019 | 8.380 | 8.480 | 8.344 | 8.353 | 13,042,963 | -0.04(-0.43%) |
Oct 25, 2019 | 8.143 | 8.435 | 8.125 | 8.389 | 25,952,554 | +0.25(+3.02%) |
Oct 24, 2019 | 8.134 | 8.198 | 7.988 | 8.143 | 31,575,904 | -0.10(-1.22%) |
Oct 23, 2019 | 8.298 | 8.389 | 8.161 | 8.243 | 28,511,790 | +0.03(+0.33%) |
Oct 22, 2019 | 8.252 | 8.280 | 8.116 | 8.216 | 53,698,088 | -0.15(-1.83%) |
Oct 21, 2019 | 8.053 | 8.495 | 8.044 | 8.369 | 85,744,368 | -1.15(-12.11%) |
Oct 18, 2019 | 9.585 | 9.625 | 9.522 | 9.522 | 25,114,304 | -0.02(-0.19%) |
Oct 17, 2019 | 9.567 | 9.666 | 9.450 | 9.540 | 41,883,380 | -0.01(-0.09%) |
Oct 16, 2019 | 9.621 | 9.693 | 9.513 | 9.549 | 32,448,124 | -0.06(-0.66%) |
Oct 15, 2019 | 9.603 | 9.702 | 9.469 | 9.612 | 45,816,512 | +0.05(+0.47%) |
Oct 14, 2019 | 9.846 | 9.864 | 9.504 | 9.567 | 40,064,232 | -0.32(-3.19%) |
Oct 11, 2019 | 10.17 | 10.19 | 9.873 | 9.882 | 34,650,512 | -0.19(-1.88%) |
Oct 10, 2019 | 9.945 | 10.10 | 9.855 | 10.07 | 14,853,472 | +0.02(+0.18%) |
Oct 09, 2019 | 9.990 | 10.13 | 9.981 | 10.05 | 9,808,761 | +0.04(+0.36%) |
Oct 08, 2019 | 10.10 | 10.13 | 10.01 | 10.02 | 10,283,720 | -0.15(-1.51%) |
Oct 07, 2019 | 10.05 | 10.19 | 9.999 | 10.17 | 9,535,034 | +0.06(+0.62%) |
Oct 04, 2019 | 10.10 | 10.14 | 10.04 | 10.11 | 7,874,743 | +0.05(+0.54%) |
Oct 03, 2019 | 9.963 | 10.10 | 9.963 | 10.05 | 7,957,208 | +0.07(+0.72%) |
Oct 02, 2019 | 9.864 | 10.02 | 9.855 | 9.981 | 9,527,456 | +0.04(+0.36%) |