Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 11.33 | 11.38 | 10.84 | 11.11 | 609,569 | -0.26(-2.32%) |
Oct 29, 2020 | 11.07 | 11.43 | 10.94 | 11.38 | 277,564 | +0.25(+2.29%) |
Oct 28, 2020 | 11.13 | 11.24 | 11.03 | 11.12 | 273,595 | -0.24(-2.15%) |
Oct 27, 2020 | 11.49 | 11.65 | 11.34 | 11.37 | 333,174 | -0.13(-1.15%) |
Oct 26, 2020 | 11.42 | 11.54 | 11.32 | 11.50 | 225,114 | -0.09(-0.81%) |
Oct 23, 2020 | 11.54 | 11.78 | 11.54 | 11.59 | 362,768 | +0.11(+0.98%) |
Oct 22, 2020 | 11.28 | 11.54 | 11.26 | 11.48 | 219,246 | +0.23(+2.01%) |
Oct 21, 2020 | 11.23 | 11.38 | 11.16 | 11.25 | 156,116 | -0.01(-0.08%) |
Oct 20, 2020 | 11.25 | 11.47 | 11.20 | 11.26 | 191,813 | +0.14(+1.27%) |
Oct 19, 2020 | 11.32 | 11.36 | 11.10 | 11.12 | 170,749 | -0.18(-1.58%) |
Oct 16, 2020 | 11.43 | 11.58 | 11.26 | 11.30 | 220,889 | -0.21(-1.80%) |
Oct 15, 2020 | 11.15 | 11.61 | 11.12 | 11.51 | 217,717 | +0.24(+2.17%) |
Oct 14, 2020 | 11.36 | 11.41 | 11.25 | 11.26 | 187,274 | -0.11(-0.99%) |
Oct 13, 2020 | 11.43 | 11.50 | 11.20 | 11.38 | 255,915 | -0.08(-0.66%) |
Oct 12, 2020 | 11.35 | 11.47 | 11.21 | 11.45 | 254,144 | +0.14(+1.25%) |
Oct 09, 2020 | 11.51 | 11.51 | 11.24 | 11.31 | 237,349 | -0.09(-0.83%) |
Oct 08, 2020 | 11.16 | 11.43 | 11.09 | 11.40 | 222,417 | +0.35(+3.15%) |
Oct 07, 2020 | 11.26 | 11.28 | 10.97 | 11.05 | 551,628 | -0.11(-1.01%) |
Oct 06, 2020 | 11.39 | 11.54 | 11.16 | 11.17 | 900,229 | -0.14(-1.25%) |
Oct 05, 2020 | 11.42 | 11.43 | 11.14 | 11.31 | 763,300 | -0.02(-0.17%) |
Oct 02, 2020 | 11.01 | 11.41 | 10.97 | 11.33 | 550,311 | +0.12(+1.09%) |
Oct 01, 2020 | 11.15 | 11.30 | 10.99 | 11.21 | 348,132 | +0.08(+0.76%) |
Sep 30, 2020 | 11.15 | 11.49 | 11.05 | 11.12 | 458,088 | -0.09(-0.84%) |
Sep 29, 2020 | 11.39 | 11.41 | 11.04 | 11.21 | 250,611 | -0.14(-1.24%) |
Sep 28, 2020 | 11.03 | 11.48 | 11.03 | 11.36 | 473,369 | +0.52(+4.78%) |
Sep 25, 2020 | 10.54 | 10.97 | 10.52 | 10.84 | 359,688 | +0.22(+2.04%) |
Sep 24, 2020 | 10.86 | 10.88 | 10.55 | 10.62 | 435,104 | -0.22(-2.00%) |
Sep 23, 2020 | 11.15 | 11.34 | 10.82 | 10.84 | 710,850 | -0.39(-3.44%) |
Sep 22, 2020 | 11.14 | 11.35 | 11.08 | 11.22 | 469,658 | +0.08(+0.76%) |
Sep 21, 2020 | 11.30 | 11.30 | 11.10 | 11.14 | 584,084 | -0.33(-2.87%) |
Sep 18, 2020 | 11.86 | 11.90 | 11.38 | 11.47 | 1,246,856 | -0.26(-2.25%) |
Sep 17, 2020 | 11.53 | 11.82 | 11.47 | 11.73 | 489,044 | +0.06(+0.48%) |
Sep 16, 2020 | 11.82 | 11.95 | 11.64 | 11.68 | 933,962 | -0.08(-0.72%) |
Sep 15, 2020 | 11.77 | 12.08 | 11.75 | 11.76 | 383,937 | +0.08(+0.64%) |
Sep 14, 2020 | 11.38 | 11.81 | 11.37 | 11.69 | 445,773 | +0.38(+3.33%) |
Sep 11, 2020 | 11.38 | 11.41 | 11.23 | 11.31 | 364,998 | -0.08(-0.66%) |
Sep 10, 2020 | 11.68 | 11.71 | 11.37 | 11.38 | 382,604 | -0.24(-2.03%) |
Sep 09, 2020 | 11.52 | 11.70 | 11.50 | 11.62 | 255,262 | +0.17(+1.48%) |
Sep 08, 2020 | 11.66 | 11.66 | 11.45 | 11.45 | 337,553 | -0.22(-1.86%) |
Sep 04, 2020 | 11.84 | 11.85 | 11.50 | 11.67 | 386,131 | -0.01(-0.08%) |
Sep 03, 2020 | 11.81 | 12.01 | 11.56 | 11.68 | 337,388 | -0.08(-0.72%) |
Sep 02, 2020 | 11.62 | 11.79 | 11.52 | 11.76 | 335,637 | +0.08(+0.73%) |
Sep 01, 2020 | 11.57 | 11.83 | 11.46 | 11.68 | 395,082 | +0.02(+0.16%) |
Aug 31, 2020 | 11.84 | 11.88 | 11.62 | 11.66 | 628,633 | -0.18(-1.51%) |
Aug 28, 2020 | 11.79 | 11.86 | 11.49 | 11.84 | 527,917 | +0.12(+1.04%) |
Aug 27, 2020 | 11.73 | 11.90 | 11.71 | 11.72 | 304,955 | +0.08(+0.72%) |
Aug 26, 2020 | 11.73 | 11.81 | 11.58 | 11.63 | 330,079 | -0.12(-1.03%) |
Aug 25, 2020 | 12.00 | 12.08 | 11.66 | 11.75 | 345,808 | -0.21(-1.79%) |
Aug 24, 2020 | 11.84 | 11.98 | 11.65 | 11.97 | 336,707 | +0.26(+2.23%) |
Aug 21, 2020 | 11.62 | 11.72 | 11.53 | 11.71 | 286,669 | -0.05(-0.40%) |
Aug 20, 2020 | 11.48 | 11.83 | 11.48 | 11.75 | 302,564 | +0.17(+1.45%) |
Aug 19, 2020 | 11.67 | 11.68 | 11.43 | 11.58 | 323,302 | -0.02(-0.16%) |
Aug 18, 2020 | 11.86 | 11.89 | 11.55 | 11.60 | 326,924 | -0.34(-2.82%) |
Aug 17, 2020 | 12.00 | 12.00 | 11.76 | 11.94 | 321,155 | -0.02(-0.16%) |
Aug 14, 2020 | 11.67 | 12.10 | 11.58 | 11.96 | 349,873 | +0.23(+1.99%) |
Aug 13, 2020 | 12.08 | 12.20 | 11.65 | 11.72 | 435,302 | -0.41(-3.38%) |
Aug 12, 2020 | 12.18 | 12.23 | 12.04 | 12.14 | 394,098 | +0.11(+0.93%) |
Aug 11, 2020 | 12.17 | 12.28 | 11.94 | 12.02 | 629,973 | +0.00(+0.00%) |
Aug 10, 2020 | 11.90 | 12.23 | 11.90 | 12.02 | 427,004 | +0.20(+1.66%) |
Aug 07, 2020 | 11.58 | 11.85 | 11.50 | 11.83 | 314,522 | +0.23(+2.01%) |
Aug 06, 2020 | 11.18 | 11.83 | 11.18 | 11.59 | 583,972 | +0.39(+3.50%) |
Aug 05, 2020 | 11.06 | 11.22 | 10.93 | 11.20 | 555,437 | +0.28(+2.56%) |
Aug 04, 2020 | 10.73 | 11.00 | 10.70 | 10.92 | 604,887 | +0.17(+1.56%) |
Aug 03, 2020 | 10.90 | 10.90 | 10.62 | 10.75 | 523,976 | -0.08(-0.78%) |
Jul 31, 2020 | 10.95 | 11.10 | 10.60 | 10.84 | 1,058,513 | -0.18(-1.61%) |
Jul 30, 2020 | 10.95 | 11.12 | 10.89 | 11.02 | 374,003 | -0.12(-1.09%) |
Jul 29, 2020 | 11.16 | 11.30 | 11.05 | 11.14 | 286,934 | +0.04(+0.34%) |
Jul 28, 2020 | 10.86 | 11.28 | 10.86 | 11.10 | 326,610 | +0.22(+2.06%) |
Jul 27, 2020 | 10.81 | 10.93 | 10.68 | 10.88 | 572,406 | +0.02(+0.17%) |
Jul 24, 2020 | 11.12 | 11.12 | 10.85 | 10.86 | 263,744 | -0.26(-2.35%) |
Jul 23, 2020 | 11.29 | 11.35 | 10.99 | 11.12 | 398,080 | -0.28(-2.46%) |
Jul 22, 2020 | 11.20 | 11.42 | 11.11 | 11.40 | 416,231 | +0.12(+1.08%) |
Jul 21, 2020 | 11.22 | 11.39 | 11.06 | 11.28 | 402,625 | +0.21(+1.94%) |
Jul 20, 2020 | 11.09 | 11.14 | 10.79 | 11.06 | 279,964 | -0.04(-0.34%) |
Jul 17, 2020 | 11.20 | 11.32 | 11.04 | 11.10 | 437,074 | -0.07(-0.58%) |
Jul 16, 2020 | 11.10 | 11.18 | 11.01 | 11.16 | 301,437 | -0.04(-0.33%) |
Jul 15, 2020 | 11.19 | 11.27 | 11.02 | 11.20 | 466,081 | +0.38(+3.54%) |
Jul 14, 2020 | 10.80 | 11.03 | 10.72 | 10.82 | 415,048 | +0.07(+0.61%) |
Jul 13, 2020 | 11.00 | 11.13 | 10.72 | 10.75 | 566,456 | -0.09(-0.86%) |
Jul 10, 2020 | 10.57 | 10.88 | 10.54 | 10.85 | 296,310 | +0.31(+2.92%) |
Jul 09, 2020 | 10.69 | 10.79 | 10.36 | 10.54 | 430,030 | -0.23(-2.17%) |
Jul 08, 2020 | 10.73 | 10.83 | 10.50 | 10.77 | 564,074 | +0.03(+0.26%) |
Jul 07, 2020 | 11.04 | 11.11 | 10.73 | 10.74 | 573,545 | -0.43(-3.84%) |
Jul 06, 2020 | 11.53 | 11.58 | 11.14 | 11.17 | 358,413 | -0.04(-0.33%) |
Jul 02, 2020 | 11.80 | 11.81 | 11.19 | 11.21 | 389,724 | -0.27(-2.36%) |
Jul 01, 2020 | 11.57 | 11.88 | 11.35 | 11.48 | 388,763 | -0.02(-0.16%) |
Jun 30, 2020 | 11.30 | 11.67 | 11.21 | 11.50 | 753,002 | +0.33(+2.92%) |
Jun 29, 2020 | 11.09 | 11.44 | 10.94 | 11.17 | 946,449 | +0.24(+2.22%) |
Jun 26, 2020 | 11.70 | 11.70 | 10.83 | 10.93 | 2,932,470 | -0.76(-6.47%) |
Jun 25, 2020 | 11.46 | 11.75 | 11.46 | 11.69 | 742,075 | +0.10(+0.89%) |
Jun 24, 2020 | 11.71 | 11.72 | 11.16 | 11.58 | 888,082 | -0.29(-2.44%) |
Jun 23, 2020 | 12.07 | 12.24 | 11.75 | 11.87 | 718,878 | -0.08(-0.70%) |
Jun 22, 2020 | 11.87 | 12.00 | 11.58 | 11.96 | 672,465 | -0.04(-0.31%) |
Jun 19, 2020 | 12.24 | 12.28 | 11.74 | 12.00 | 1,821,144 | -0.07(-0.62%) |
Jun 18, 2020 | 11.70 | 12.10 | 11.50 | 12.07 | 1,004,637 | +0.17(+1.41%) |
Jun 17, 2020 | 12.34 | 12.35 | 11.86 | 11.90 | 718,211 | -0.44(-3.55%) |
Jun 16, 2020 | 12.87 | 12.92 | 12.07 | 12.34 | 738,457 | +0.21(+1.69%) |
Jun 15, 2020 | 11.53 | 12.28 | 11.36 | 12.14 | 1,047,255 | +0.12(+1.01%) |
Jun 12, 2020 | 11.97 | 12.06 | 11.67 | 12.01 | 871,899 | +0.70(+6.19%) |
Jun 11, 2020 | 11.16 | 11.66 | 10.99 | 11.31 | 890,450 | -0.72(-5.97%) |
Jun 10, 2020 | 12.57 | 12.57 | 11.95 | 12.03 | 795,338 | -0.63(-4.94%) |
Jun 09, 2020 | 12.41 | 12.86 | 12.32 | 12.66 | 653,231 | -0.24(-1.88%) |
Jun 08, 2020 | 13.12 | 13.25 | 12.80 | 12.90 | 1,018,262 | +0.34(+2.67%) |
Jun 05, 2020 | 12.78 | 13.39 | 12.54 | 12.56 | 933,604 | +0.47(+3.86%) |
Jun 04, 2020 | 11.64 | 12.18 | 11.37 | 12.10 | 822,629 | +0.40(+3.43%) |
Jun 03, 2020 | 11.11 | 11.94 | 11.10 | 11.70 | 1,061,091 | +0.73(+6.64%) |
Jun 02, 2020 | 10.68 | 11.07 | 10.57 | 10.97 | 908,897 | +0.49(+4.63%) |
Jun 01, 2020 | 10.17 | 10.60 | 10.09 | 10.48 | 821,730 | +0.28(+2.75%) |
May 29, 2020 | 10.21 | 10.46 | 9.792 | 10.20 | 1,963,943 | -0.20(-1.89%) |
May 28, 2020 | 10.24 | 10.54 | 9.955 | 10.40 | 971,539 | +0.37(+3.69%) |
May 27, 2020 | 10.08 | 10.21 | 9.613 | 10.03 | 909,973 | +0.33(+3.43%) |
May 26, 2020 | 9.595 | 9.798 | 9.382 | 9.696 | 644,614 | +0.52(+5.64%) |
May 22, 2020 | 9.012 | 9.216 | 8.837 | 9.179 | 599,879 | +0.17(+1.85%) |
May 21, 2020 | 9.151 | 9.294 | 8.911 | 9.012 | 545,388 | -0.21(-2.30%) |
May 20, 2020 | 9.216 | 9.391 | 9.086 | 9.225 | 591,336 | +0.19(+2.15%) |
May 19, 2020 | 9.049 | 9.313 | 8.855 | 9.031 | 433,667 | -0.13(-1.41%) |
May 18, 2020 | 8.633 | 9.345 | 8.633 | 9.160 | 992,352 | +0.82(+9.87%) |
May 15, 2020 | 8.384 | 8.384 | 7.917 | 8.338 | 1,571,804 | +0.20(+2.50%) |
May 14, 2020 | 7.617 | 8.148 | 7.395 | 8.134 | 563,993 | +0.32(+4.14%) |
May 13, 2020 | 7.977 | 7.986 | 7.709 | 7.811 | 516,863 | -0.28(-3.43%) |
May 12, 2020 | 8.513 | 8.541 | 8.079 | 8.088 | 465,484 | -0.32(-3.85%) |
May 11, 2020 | 8.874 | 8.938 | 8.347 | 8.412 | 617,112 | -0.67(-7.43%) |
May 08, 2020 | 9.031 | 9.244 | 8.848 | 9.086 | 907,446 | +0.34(+3.91%) |
May 07, 2020 | 8.181 | 8.846 | 8.144 | 8.744 | 529,117 | +0.66(+8.11%) |
May 06, 2020 | 8.809 | 8.948 | 7.973 | 8.088 | 501,095 | -0.68(-7.80%) |
May 05, 2020 | 8.624 | 9.142 | 8.587 | 8.772 | 597,889 | +0.31(+3.60%) |
May 04, 2020 | 8.578 | 8.735 | 8.310 | 8.467 | 811,619 | -0.47(-5.27%) |
May 01, 2020 | 8.828 | 9.142 | 8.365 | 8.938 | 1,369,067 | -0.32(-3.49%) |
Apr 30, 2020 | 9.207 | 9.368 | 8.985 | 9.262 | 1,627,343 | +0.09(+1.01%) |
Apr 29, 2020 | 9.105 | 9.447 | 8.957 | 9.170 | 871,635 | +0.43(+4.86%) |
Apr 28, 2020 | 7.996 | 8.837 | 7.931 | 8.744 | 893,365 | +1.04(+13.57%) |
Apr 27, 2020 | 7.191 | 7.765 | 7.191 | 7.700 | 753,669 | +0.55(+7.76%) |
Apr 24, 2020 | 7.219 | 7.284 | 6.951 | 7.145 | 493,751 | -0.06(-0.77%) |
Apr 23, 2020 | 7.164 | 7.580 | 7.127 | 7.201 | 568,900 | +0.07(+1.04%) |
Apr 22, 2020 | 7.460 | 7.543 | 6.812 | 7.127 | 506,062 | -0.13(-1.78%) |
Apr 21, 2020 | 6.988 | 7.302 | 6.748 | 7.256 | 530,474 | -0.05(-0.63%) |
Apr 20, 2020 | 8.070 | 8.088 | 7.293 | 7.302 | 1,245,108 | -1.04(-12.42%) |
Apr 17, 2020 | 8.254 | 8.495 | 8.023 | 8.338 | 725,156 | +0.39(+4.88%) |
Apr 16, 2020 | 7.903 | 8.037 | 7.432 | 7.949 | 664,935 | +0.05(+0.58%) |
Apr 15, 2020 | 8.717 | 8.772 | 7.543 | 7.903 | 806,675 | -1.18(-13.02%) |
Apr 14, 2020 | 9.290 | 9.650 | 8.902 | 9.086 | 816,874 | +0.13(+1.44%) |
Apr 13, 2020 | 9.012 | 9.146 | 8.624 | 8.957 | 873,490 | -0.05(-0.51%) |
Apr 09, 2020 | 8.393 | 9.368 | 8.328 | 9.003 | 847,513 | +0.96(+11.95%) |
Apr 08, 2020 | 7.875 | 8.449 | 7.654 | 8.042 | 888,144 | +0.49(+6.49%) |
Apr 07, 2020 | 7.376 | 8.421 | 7.376 | 7.552 | 1,315,322 | +0.50(+7.08%) |
Apr 06, 2020 | 6.591 | 7.533 | 6.591 | 7.053 | 1,134,779 | +0.82(+13.20%) |
Apr 03, 2020 | 6.942 | 7.312 | 6.202 | 6.230 | 1,181,368 | -0.90(-12.58%) |
Apr 02, 2020 | 7.866 | 8.171 | 6.886 | 7.127 | 1,539,551 | -1.04(-12.68%) |
Apr 01, 2020 | 9.031 | 9.100 | 7.996 | 8.162 | 769,939 | -1.65(-16.78%) |
Mar 31, 2020 | 10.13 | 10.20 | 9.022 | 9.807 | 1,585,199 | -0.36(-3.55%) |
Mar 30, 2020 | 9.881 | 10.24 | 8.985 | 10.17 | 831,124 | +0.31(+3.19%) |
Mar 27, 2020 | 8.985 | 10.51 | 8.652 | 9.854 | 713,581 | +0.66(+7.14%) |
Mar 26, 2020 | 8.171 | 9.410 | 8.171 | 9.197 | 914,420 | +1.13(+13.97%) |
Mar 25, 2020 | 7.312 | 8.476 | 7.210 | 8.070 | 1,436,380 | +0.85(+11.78%) |
Mar 24, 2020 | 7.007 | 7.349 | 6.877 | 7.219 | 1,414,294 | +0.67(+10.31%) |
Mar 23, 2020 | 6.748 | 6.979 | 6.221 | 6.544 | 1,016,507 | -0.09(-1.39%) |
Mar 20, 2020 | 7.589 | 8.245 | 6.481 | 6.637 | 1,949,907 | -0.88(-11.69%) |
Mar 19, 2020 | 5.685 | 7.728 | 5.204 | 7.515 | 2,287,236 | +1.88(+33.28%) |
Mar 18, 2020 | 8.190 | 8.273 | 5.065 | 5.639 | 3,738,758 | -3.09(-35.38%) |
Mar 17, 2020 | 8.966 | 8.985 | 8.125 | 8.726 | 1,905,582 | -0.01(-0.11%) |
Mar 16, 2020 | 11.07 | 11.30 | 8.606 | 8.735 | 1,677,503 | -3.40(-28.03%) |
Mar 13, 2020 | 11.92 | 12.22 | 10.85 | 12.14 | 1,652,076 | +0.72(+6.32%) |
Mar 12, 2020 | 12.65 | 12.90 | 11.38 | 11.42 | 2,008,972 | -2.02(-15.06%) |
Mar 11, 2020 | 14.23 | 14.29 | 13.11 | 13.44 | 1,634,203 | -1.05(-7.27%) |
Mar 10, 2020 | 14.27 | 14.60 | 13.83 | 14.49 | 2,142,488 | +0.46(+3.29%) |
Mar 09, 2020 | 14.31 | 14.56 | 13.99 | 14.03 | 1,842,189 | -0.93(-6.24%) |
Mar 06, 2020 | 14.60 | 15.05 | 14.49 | 14.97 | 1,686,046 | +0.08(+0.56%) |
Mar 05, 2020 | 14.79 | 14.97 | 14.65 | 14.88 | 1,405,309 | -0.12(-0.80%) |
Mar 04, 2020 | 14.82 | 15.16 | 14.72 | 15.00 | 1,225,684 | +0.42(+2.85%) |
Mar 03, 2020 | 14.52 | 14.97 | 14.33 | 14.59 | 1,140,877 | +0.08(+0.57%) |
Mar 02, 2020 | 14.07 | 14.50 | 13.98 | 14.50 | 1,659,299 | +0.52(+3.70%) |
Feb 28, 2020 | 14.06 | 14.29 | 13.81 | 13.99 | 5,222,038 | -0.53(-3.63%) |
Feb 27, 2020 | 14.75 | 15.08 | 14.50 | 14.51 | 1,282,937 | -0.33(-2.23%) |
Feb 26, 2020 | 15.00 | 15.41 | 14.80 | 14.84 | 1,651,094 | -0.14(-0.92%) |
Feb 25, 2020 | 15.53 | 15.71 | 14.92 | 14.98 | 1,778,718 | -0.58(-3.72%) |
Feb 24, 2020 | 14.93 | 16.07 | 14.93 | 15.56 | 2,003,181 | +0.48(+3.17%) |
Feb 21, 2020 | 14.82 | 15.14 | 14.70 | 15.08 | 1,560,150 | +0.29(+1.99%) |
Feb 20, 2020 | 14.51 | 14.82 | 14.47 | 14.79 | 1,041,107 | +0.25(+1.71%) |
Feb 19, 2020 | 14.56 | 14.59 | 14.45 | 14.54 | 391,458 | +0.00(+0.00%) |
Feb 18, 2020 | 14.70 | 14.71 | 14.41 | 14.54 | 425,318 | -0.16(-1.06%) |
Feb 14, 2020 | 14.62 | 14.76 | 14.46 | 14.70 | 571,474 | +0.09(+0.63%) |
Feb 13, 2020 | 14.05 | 14.70 | 14.05 | 14.60 | 862,513 | +0.45(+3.18%) |
Feb 12, 2020 | 14.15 | 14.16 | 13.97 | 14.15 | 499,249 | +0.03(+0.19%) |
Feb 11, 2020 | 14.02 | 14.29 | 14.02 | 14.13 | 736,923 | +0.17(+1.18%) |
Feb 10, 2020 | 13.91 | 13.96 | 13.87 | 13.96 | 591,887 | +0.08(+0.60%) |
Feb 07, 2020 | 13.97 | 14.14 | 13.86 | 13.88 | 1,394,445 | -0.09(-0.66%) |
Feb 06, 2020 | 13.92 | 14.03 | 13.85 | 13.97 | 412,022 | +0.10(+0.73%) |
Feb 05, 2020 | 13.69 | 13.89 | 13.61 | 13.87 | 606,037 | +0.20(+1.48%) |
Feb 04, 2020 | 13.46 | 13.78 | 13.41 | 13.67 | 528,900 | +0.25(+1.85%) |
Feb 03, 2020 | 13.36 | 13.45 | 13.33 | 13.42 | 1,201,542 | +0.05(+0.34%) |
Jan 31, 2020 | 13.41 | 13.42 | 13.28 | 13.37 | 492,650 | -0.08(-0.61%) |
Jan 30, 2020 | 13.59 | 13.59 | 13.37 | 13.46 | 625,578 | -0.12(-0.88%) |
Jan 29, 2020 | 13.79 | 13.84 | 13.50 | 13.58 | 795,859 | -0.19(-1.40%) |
Jan 28, 2020 | 13.40 | 13.82 | 13.40 | 13.77 | 865,937 | +0.38(+2.81%) |
Jan 27, 2020 | 13.34 | 13.50 | 13.29 | 13.39 | 441,532 | -0.06(-0.48%) |
Jan 24, 2020 | 13.71 | 13.74 | 13.45 | 13.46 | 645,834 | -0.28(-2.01%) |
Jan 23, 2020 | 13.58 | 13.79 | 13.53 | 13.73 | 755,569 | +0.15(+1.08%) |
Jan 22, 2020 | 13.67 | 13.72 | 13.55 | 13.58 | 584,588 | +0.04(+0.27%) |
Jan 21, 2020 | 13.57 | 13.69 | 13.54 | 13.55 | 1,121,508 | -0.07(-0.54%) |
Jan 17, 2020 | 13.56 | 13.70 | 13.47 | 13.62 | 474,795 | +0.11(+0.82%) |
Jan 16, 2020 | 13.41 | 13.54 | 13.32 | 13.51 | 818,673 | +0.13(+0.96%) |
Jan 15, 2020 | 13.24 | 13.44 | 13.21 | 13.38 | 740,345 | +0.17(+1.32%) |
Jan 14, 2020 | 13.30 | 13.32 | 13.15 | 13.21 | 763,146 | -0.12(-0.90%) |
Jan 13, 2020 | 13.04 | 13.34 | 12.96 | 13.33 | 588,781 | +0.33(+2.54%) |
Jan 10, 2020 | 12.96 | 13.02 | 12.83 | 13.00 | 936,416 | +0.01(+0.07%) |
Jan 09, 2020 | 12.90 | 13.02 | 12.84 | 12.99 | 541,310 | +0.09(+0.71%) |
Jan 08, 2020 | 12.95 | 13.06 | 12.88 | 12.90 | 557,238 | -0.06(-0.43%) |
Jan 07, 2020 | 12.86 | 13.00 | 12.86 | 12.95 | 491,783 | +0.02(+0.14%) |
Jan 06, 2020 | 13.22 | 13.24 | 12.87 | 12.93 | 996,527 | -0.31(-2.36%) |
Jan 03, 2020 | 13.08 | 13.31 | 13.03 | 13.24 | 1,126,617 | +0.07(+0.56%) |
Jan 02, 2020 | 13.35 | 13.35 | 13.02 | 13.17 | 920,316 | -0.16(-1.17%) |
Dec 31, 2019 | 13.20 | 13.41 | 13.17 | 13.33 | 821,882 | +0.13(+0.97%) |
Dec 30, 2019 | 13.23 | 13.26 | 13.13 | 13.20 | 1,474,592 | -0.02(-0.14%) |
Dec 27, 2019 | 12.94 | 13.28 | 12.83 | 13.22 | 981,163 | +0.28(+2.13%) |
Dec 26, 2019 | 12.75 | 12.94 | 12.75 | 12.94 | 469,876 | +0.18(+1.44%) |
Dec 24, 2019 | 12.76 | 12.80 | 12.69 | 12.76 | 321,937 | +0.01(+0.07%) |
Dec 23, 2019 | 12.46 | 12.80 | 12.42 | 12.75 | 1,308,317 | +0.31(+2.51%) |
Dec 20, 2019 | 12.54 | 12.62 | 12.40 | 12.44 | 1,403,590 | -0.08(-0.66%) |
Dec 19, 2019 | 12.27 | 12.55 | 12.21 | 12.52 | 732,778 | +0.23(+1.87%) |
Dec 18, 2019 | 12.23 | 12.37 | 12.18 | 12.29 | 624,033 | +0.06(+0.45%) |
Dec 17, 2019 | 12.22 | 12.34 | 12.14 | 12.23 | 765,828 | +0.02(+0.15%) |
Dec 16, 2019 | 12.34 | 12.49 | 12.18 | 12.22 | 998,841 | -0.09(-0.75%) |
Dec 13, 2019 | 12.51 | 12.56 | 12.27 | 12.31 | 633,423 | -0.21(-1.69%) |
Dec 12, 2019 | 12.57 | 12.68 | 12.39 | 12.52 | 1,260,067 | -0.08(-0.66%) |
Dec 11, 2019 | 12.64 | 12.68 | 12.51 | 12.60 | 721,811 | -0.03(-0.22%) |
Dec 10, 2019 | 12.66 | 12.68 | 12.56 | 12.63 | 1,584,504 | -0.02(-0.15%) |
Dec 09, 2019 | 12.33 | 12.67 | 12.28 | 12.65 | 1,688,236 | +0.34(+2.76%) |
Dec 06, 2019 | 12.19 | 12.34 | 12.10 | 12.31 | 2,165,919 | +0.14(+1.13%) |
Dec 05, 2019 | 11.96 | 12.27 | 11.91 | 12.17 | 3,153,994 | +0.23(+1.92%) |
Dec 04, 2019 | 11.68 | 12.09 | 11.63 | 11.94 | 3,471,547 | +0.27(+2.28%) |
Dec 03, 2019 | 11.60 | 11.67 | 11.43 | 11.67 | 1,906,187 | +0.03(+0.24%) |
Dec 02, 2019 | 11.91 | 11.92 | 11.61 | 11.65 | 1,391,415 | -0.28(-2.39%) |
Nov 29, 2019 | 11.63 | 11.95 | 11.62 | 11.93 | 784,212 | +0.26(+2.20%) |
Nov 27, 2019 | 11.67 | 11.76 | 11.65 | 11.67 | 618,398 | -0.04(-0.31%) |
Nov 26, 2019 | 11.85 | 11.89 | 11.61 | 11.71 | 945,007 | +0.13(+1.11%) |
Nov 25, 2019 | 11.38 | 11.79 | 11.35 | 11.58 | 936,914 | +0.20(+1.78%) |
Nov 22, 2019 | 11.44 | 11.46 | 11.32 | 11.38 | 305,062 | -0.01(-0.08%) |
Nov 21, 2019 | 11.52 | 11.52 | 11.33 | 11.39 | 314,733 | -0.09(-0.80%) |
Nov 20, 2019 | 11.27 | 11.59 | 11.27 | 11.48 | 1,040,946 | +0.26(+2.29%) |
Nov 19, 2019 | 11.18 | 11.27 | 11.18 | 11.22 | 502,710 | +0.03(+0.25%) |
Nov 18, 2019 | 11.30 | 11.33 | 11.17 | 11.20 | 329,046 | -0.11(-0.98%) |
Nov 15, 2019 | 11.44 | 11.49 | 11.31 | 11.31 | 719,977 | -0.08(-0.73%) |
Nov 14, 2019 | 11.31 | 11.46 | 11.31 | 11.39 | 565,126 | +0.06(+0.56%) |
Nov 13, 2019 | 11.14 | 11.42 | 11.13 | 11.33 | 327,331 | +0.16(+1.47%) |
Nov 12, 2019 | 11.09 | 11.23 | 11.06 | 11.16 | 311,344 | +0.07(+0.66%) |
Nov 11, 2019 | 11.13 | 11.23 | 11.05 | 11.09 | 355,690 | -0.04(-0.33%) |
Nov 08, 2019 | 11.06 | 11.19 | 10.99 | 11.13 | 444,711 | +0.01(+0.08%) |
Nov 07, 2019 | 11.21 | 11.27 | 11.12 | 11.12 | 329,741 | -0.08(-0.73%) |
Nov 06, 2019 | 11.25 | 11.26 | 11.11 | 11.20 | 544,595 | -0.05(-0.49%) |
Nov 05, 2019 | 11.38 | 11.38 | 11.03 | 11.25 | 734,608 | -0.15(-1.28%) |
Nov 04, 2019 | 11.59 | 11.61 | 11.29 | 11.40 | 501,681 | -0.18(-1.57%) |