Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 12.10 | 12.14 | 12.05 | 12.13 | 391,181 | +0.03(+0.28%) |
Oct 29, 2020 | 12.04 | 12.10 | 12.02 | 12.10 | 309,737 | +0.04(+0.35%) |
Oct 28, 2020 | 11.98 | 12.06 | 11.96 | 12.05 | 331,529 | +0.02(+0.14%) |
Oct 27, 2020 | 11.99 | 12.06 | 11.99 | 12.04 | 296,329 | +0.03(+0.28%) |
Oct 26, 2020 | 12.05 | 12.06 | 11.96 | 12.00 | 414,695 | -0.06(-0.49%) |
Oct 23, 2020 | 12.07 | 12.09 | 12.04 | 12.06 | 326,083 | -0.01(-0.07%) |
Oct 22, 2020 | 12.10 | 12.10 | 12.04 | 12.07 | 334,204 | +0.00(+0.00%) |
Oct 21, 2020 | 12.08 | 12.10 | 12.03 | 12.07 | 375,321 | -0.02(-0.14%) |
Oct 20, 2020 | 11.99 | 12.10 | 11.99 | 12.09 | 484,219 | +0.09(+0.78%) |
Oct 19, 2020 | 12.01 | 12.08 | 11.99 | 11.99 | 645,425 | -0.02(-0.14%) |
Oct 16, 2020 | 12.08 | 12.08 | 11.99 | 12.01 | 495,859 | -0.08(-0.63%) |
Oct 15, 2020 | 12.10 | 12.10 | 12.05 | 12.09 | 387,121 | -0.02(-0.14%) |
Oct 14, 2020 | 12.15 | 12.15 | 12.07 | 12.10 | 612,254 | -0.04(-0.29%) |
Oct 13, 2020 | 12.14 | 12.17 | 12.12 | 12.14 | 508,883 | +0.02(+0.14%) |
Oct 12, 2020 | 12.13 | 12.14 | 12.08 | 12.12 | 279,966 | +0.01(+0.07%) |
Oct 09, 2020 | 12.06 | 12.15 | 12.05 | 12.11 | 633,355 | +0.03(+0.28%) |
Oct 08, 2020 | 12.05 | 12.09 | 12.05 | 12.08 | 601,874 | +0.05(+0.42%) |
Oct 07, 2020 | 12.05 | 12.11 | 12.01 | 12.03 | 513,460 | +0.01(+0.07%) |
Oct 06, 2020 | 12.08 | 12.10 | 11.97 | 12.02 | 714,184 | -0.07(-0.56%) |
Oct 05, 2020 | 12.10 | 12.11 | 12.05 | 12.09 | 481,067 | -0.04(-0.35%) |
Oct 02, 2020 | 12.06 | 12.13 | 12.05 | 12.13 | 409,622 | +0.06(+0.49%) |
Oct 01, 2020 | 12.13 | 12.13 | 12.06 | 12.07 | 710,635 | -0.02(-0.14%) |
Sep 30, 2020 | 12.11 | 12.12 | 12.07 | 12.09 | 390,472 | +0.01(+0.07%) |
Sep 29, 2020 | 12.10 | 12.13 | 12.07 | 12.08 | 427,329 | +0.00(+0.00%) |
Sep 28, 2020 | 12.05 | 12.11 | 12.05 | 12.08 | 342,457 | +0.06(+0.49%) |
Sep 25, 2020 | 11.94 | 12.05 | 11.94 | 12.02 | 394,675 | +0.03(+0.28%) |
Sep 24, 2020 | 11.88 | 11.99 | 11.84 | 11.99 | 490,890 | +0.03(+0.21%) |
Sep 23, 2020 | 12.03 | 12.05 | 11.95 | 11.96 | 408,727 | -0.08(-0.63%) |
Sep 22, 2020 | 12.02 | 12.05 | 12.01 | 12.04 | 328,986 | +0.01(+0.07%) |
Sep 21, 2020 | 12.05 | 12.08 | 12.00 | 12.03 | 543,243 | -0.03(-0.28%) |
Sep 18, 2020 | 12.09 | 12.09 | 12.05 | 12.06 | 396,217 | -0.02(-0.14%) |
Sep 17, 2020 | 12.04 | 12.10 | 12.04 | 12.08 | 524,611 | +0.00(+0.00%) |
Sep 16, 2020 | 12.07 | 12.09 | 12.06 | 12.08 | 343,724 | +0.01(+0.07%) |
Sep 15, 2020 | 12.07 | 12.12 | 12.05 | 12.07 | 244,910 | +0.01(+0.07%) |
Sep 14, 2020 | 12.13 | 12.13 | 12.06 | 12.06 | 424,390 | -0.04(-0.30%) |
Sep 11, 2020 | 12.09 | 12.11 | 12.07 | 12.10 | 344,065 | +0.03(+0.28%) |
Sep 10, 2020 | 12.07 | 12.12 | 12.06 | 12.07 | 554,096 | +0.02(+0.14%) |
Sep 09, 2020 | 11.96 | 12.06 | 11.96 | 12.05 | 578,290 | +0.11(+0.91%) |
Sep 08, 2020 | 11.95 | 11.98 | 11.91 | 11.94 | 385,907 | -0.03(-0.21%) |
Sep 04, 2020 | 12.03 | 12.12 | 11.94 | 11.97 | 493,529 | -0.14(-1.18%) |
Sep 03, 2020 | 12.13 | 12.16 | 12.06 | 12.11 | 438,554 | -0.06(-0.48%) |
Sep 02, 2020 | 12.07 | 12.17 | 12.04 | 12.17 | 1,017,350 | +0.13(+1.05%) |
Sep 01, 2020 | 11.96 | 12.04 | 11.93 | 12.04 | 501,441 | +0.15(+1.27%) |
Aug 31, 2020 | 11.87 | 11.95 | 11.87 | 11.89 | 484,664 | +0.04(+0.35%) |
Aug 28, 2020 | 11.83 | 11.88 | 11.82 | 11.85 | 1,260,025 | +0.03(+0.21%) |
Aug 27, 2020 | 11.92 | 11.92 | 11.80 | 11.82 | 792,501 | -0.08(-0.71%) |
Aug 26, 2020 | 11.92 | 11.93 | 11.83 | 11.91 | 556,244 | -0.03(-0.21%) |
Aug 25, 2020 | 12.01 | 12.01 | 11.92 | 11.93 | 498,093 | -0.08(-0.63%) |
Aug 24, 2020 | 12.07 | 12.12 | 11.96 | 12.01 | 594,362 | -0.05(-0.42%) |
Aug 21, 2020 | 12.11 | 12.12 | 12.02 | 12.06 | 430,766 | -0.06(-0.49%) |
Aug 20, 2020 | 12.13 | 12.17 | 12.01 | 12.12 | 614,013 | -0.04(-0.35%) |
Aug 19, 2020 | 12.24 | 12.24 | 12.15 | 12.16 | 494,419 | -0.09(-0.75%) |
Aug 18, 2020 | 12.23 | 12.27 | 12.17 | 12.25 | 370,122 | +0.04(+0.34%) |
Aug 17, 2020 | 12.24 | 12.27 | 12.21 | 12.21 | 339,150 | -0.03(-0.21%) |
Aug 14, 2020 | 12.29 | 12.31 | 12.23 | 12.23 | 719,929 | -0.06(-0.48%) |
Aug 13, 2020 | 12.29 | 12.31 | 12.27 | 12.29 | 732,785 | +0.01(+0.04%) |
Aug 12, 2020 | 12.23 | 12.30 | 12.23 | 12.29 | 489,951 | +0.02(+0.14%) |
Aug 11, 2020 | 12.35 | 12.35 | 12.25 | 12.27 | 503,504 | -0.06(-0.48%) |
Aug 10, 2020 | 12.30 | 12.35 | 12.27 | 12.33 | 445,700 | +0.07(+0.55%) |
Aug 07, 2020 | 12.25 | 12.29 | 12.25 | 12.26 | 685,049 | -0.01(-0.07%) |
Aug 06, 2020 | 12.25 | 12.29 | 12.25 | 12.27 | 540,973 | +0.03(+0.20%) |
Aug 05, 2020 | 12.23 | 12.26 | 12.23 | 12.25 | 476,739 | +0.03(+0.27%) |
Aug 04, 2020 | 12.20 | 12.26 | 12.19 | 12.21 | 1,494,014 | +0.03(+0.28%) |
Aug 03, 2020 | 12.20 | 12.20 | 12.16 | 12.18 | 733,305 | +0.02(+0.14%) |
Jul 31, 2020 | 12.09 | 12.18 | 12.09 | 12.16 | 555,930 | +0.06(+0.48%) |
Jul 30, 2020 | 12.05 | 12.11 | 12.05 | 12.10 | 412,808 | +0.02(+0.14%) |
Jul 29, 2020 | 12.05 | 12.09 | 12.04 | 12.09 | 469,930 | +0.05(+0.42%) |
Jul 28, 2020 | 12.04 | 12.06 | 12.00 | 12.04 | 441,734 | +0.03(+0.28%) |
Jul 27, 2020 | 12.00 | 12.06 | 12.00 | 12.00 | 530,238 | -0.03(-0.21%) |
Jul 24, 2020 | 11.98 | 12.04 | 11.96 | 12.03 | 457,655 | +0.04(+0.35%) |
Jul 23, 2020 | 11.98 | 12.00 | 11.96 | 11.99 | 335,992 | -0.01(-0.07%) |
Jul 22, 2020 | 11.94 | 12.01 | 11.94 | 11.99 | 398,704 | +0.02(+0.14%) |
Jul 21, 2020 | 11.95 | 11.98 | 11.94 | 11.98 | 608,387 | +0.03(+0.21%) |
Jul 20, 2020 | 11.96 | 11.99 | 11.95 | 11.95 | 398,509 | +0.00(+0.00%) |
Jul 17, 2020 | 11.95 | 11.96 | 11.94 | 11.95 | 345,633 | +0.03(+0.21%) |
Jul 16, 2020 | 11.94 | 11.95 | 11.91 | 11.93 | 383,019 | +0.01(+0.07%) |
Jul 15, 2020 | 11.93 | 11.95 | 11.89 | 11.92 | 468,775 | +0.03(+0.21%) |
Jul 14, 2020 | 11.87 | 11.91 | 11.87 | 11.89 | 474,521 | +0.01(+0.05%) |
Jul 13, 2020 | 11.91 | 11.91 | 11.88 | 11.89 | 452,176 | +0.02(+0.14%) |
Jul 10, 2020 | 11.87 | 11.87 | 11.82 | 11.87 | 408,462 | +0.06(+0.49%) |
Jul 09, 2020 | 11.83 | 11.86 | 11.79 | 11.81 | 611,710 | -0.01(-0.07%) |
Jul 08, 2020 | 11.76 | 11.83 | 11.76 | 11.82 | 1,343,281 | +0.08(+0.71%) |
Jul 07, 2020 | 11.70 | 11.77 | 11.66 | 11.74 | 1,359,099 | +0.06(+0.50%) |
Jul 06, 2020 | 11.65 | 11.69 | 11.64 | 11.68 | 577,461 | +0.04(+0.36%) |
Jul 02, 2020 | 11.62 | 11.67 | 11.61 | 11.64 | 450,112 | +0.00(+0.00%) |
Jul 01, 2020 | 11.65 | 11.68 | 11.60 | 11.64 | 589,926 | +0.06(+0.50%) |
Jun 30, 2020 | 11.54 | 11.60 | 11.51 | 11.58 | 534,132 | +0.05(+0.43%) |
Jun 29, 2020 | 11.54 | 11.58 | 11.51 | 11.53 | 417,872 | -0.01(-0.07%) |
Jun 26, 2020 | 11.56 | 11.60 | 11.53 | 11.54 | 559,580 | +0.02(+0.14%) |
Jun 25, 2020 | 11.56 | 11.58 | 11.51 | 11.52 | 479,318 | -0.06(-0.50%) |
Jun 24, 2020 | 11.54 | 11.58 | 11.48 | 11.58 | 1,344,500 | +0.02(+0.22%) |
Jun 23, 2020 | 11.54 | 11.57 | 11.53 | 11.56 | 895,343 | +0.03(+0.29%) |
Jun 22, 2020 | 11.44 | 11.52 | 11.43 | 11.52 | 1,088,446 | +0.09(+0.80%) |
Jun 19, 2020 | 11.46 | 11.47 | 11.42 | 11.43 | 417,704 | -0.02(-0.15%) |
Jun 18, 2020 | 11.46 | 11.50 | 11.44 | 11.45 | 977,639 | -0.02(-0.22%) |
Jun 17, 2020 | 11.51 | 11.55 | 11.47 | 11.47 | 397,053 | -0.05(-0.43%) |
Jun 16, 2020 | 11.53 | 11.56 | 11.51 | 11.52 | 409,636 | +0.04(+0.36%) |
Jun 15, 2020 | 11.44 | 11.51 | 11.44 | 11.48 | 369,171 | +0.01(+0.07%) |
Jun 12, 2020 | 11.43 | 11.51 | 11.43 | 11.47 | 631,958 | +0.07(+0.63%) |
Jun 11, 2020 | 11.45 | 11.47 | 11.36 | 11.40 | 875,972 | -0.11(-0.94%) |
Jun 10, 2020 | 11.52 | 11.53 | 11.48 | 11.51 | 687,599 | +0.01(+0.07%) |
Jun 09, 2020 | 11.52 | 11.52 | 11.49 | 11.50 | 446,867 | -0.01(-0.07%) |
Jun 08, 2020 | 11.44 | 11.52 | 11.44 | 11.51 | 623,002 | +0.05(+0.43%) |
Jun 05, 2020 | 11.46 | 11.47 | 11.43 | 11.46 | 784,863 | +0.04(+0.36%) |
Jun 04, 2020 | 11.40 | 11.44 | 11.38 | 11.42 | 538,581 | +0.01(+0.07%) |
Jun 03, 2020 | 11.52 | 11.54 | 11.41 | 11.41 | 983,334 | -0.10(-0.86%) |
Jun 02, 2020 | 11.53 | 11.56 | 11.49 | 11.51 | 858,539 | -0.02(-0.22%) |
Jun 01, 2020 | 11.55 | 11.55 | 11.50 | 11.53 | 1,095,619 | +0.02(+0.22%) |
May 29, 2020 | 11.49 | 11.52 | 11.47 | 11.51 | 761,722 | +0.05(+0.43%) |
May 28, 2020 | 11.40 | 11.46 | 11.37 | 11.46 | 1,231,264 | +0.08(+0.73%) |
May 27, 2020 | 11.38 | 11.42 | 11.33 | 11.38 | 526,385 | +0.00(+0.00%) |
May 26, 2020 | 11.37 | 11.40 | 11.29 | 11.38 | 897,010 | +0.11(+0.96%) |
May 22, 2020 | 11.16 | 11.27 | 11.16 | 11.27 | 343,739 | +0.10(+0.89%) |
May 21, 2020 | 11.13 | 11.20 | 11.13 | 11.17 | 534,807 | +0.04(+0.37%) |
May 20, 2020 | 11.10 | 11.15 | 11.07 | 11.13 | 489,344 | +0.11(+0.98%) |
May 19, 2020 | 11.05 | 11.07 | 10.99 | 11.02 | 516,298 | -0.02(-0.15%) |
May 18, 2020 | 11.07 | 11.10 | 10.99 | 11.04 | 329,229 | +0.02(+0.15%) |
May 15, 2020 | 10.99 | 11.08 | 10.99 | 11.02 | 399,181 | -0.01(-0.08%) |
May 14, 2020 | 10.94 | 11.04 | 10.87 | 11.03 | 666,164 | +0.04(+0.35%) |
May 13, 2020 | 11.16 | 11.17 | 10.98 | 10.99 | 1,003,240 | -0.17(-1.48%) |
May 12, 2020 | 11.17 | 11.19 | 11.11 | 11.15 | 411,992 | +0.02(+0.22%) |
May 11, 2020 | 11.12 | 11.17 | 11.11 | 11.13 | 440,720 | +0.01(+0.07%) |
May 08, 2020 | 11.08 | 11.15 | 11.03 | 11.12 | 623,839 | +0.05(+0.45%) |
May 07, 2020 | 10.98 | 11.07 | 10.98 | 11.07 | 402,962 | +0.15(+1.36%) |
May 06, 2020 | 10.87 | 10.99 | 10.86 | 10.92 | 611,514 | +0.03(+0.30%) |
May 05, 2020 | 10.91 | 10.94 | 10.87 | 10.89 | 760,687 | +0.04(+0.38%) |
May 04, 2020 | 10.77 | 10.90 | 10.71 | 10.85 | 544,009 | +0.10(+0.92%) |
May 01, 2020 | 10.65 | 10.77 | 10.63 | 10.75 | 1,029,686 | +0.08(+0.77%) |
Apr 30, 2020 | 10.62 | 10.67 | 10.55 | 10.67 | 750,102 | +0.01(+0.08%) |
Apr 29, 2020 | 10.57 | 10.80 | 10.55 | 10.66 | 918,726 | +0.13(+1.26%) |
Apr 28, 2020 | 10.58 | 10.62 | 10.46 | 10.53 | 1,548,088 | +0.02(+0.16%) |
Apr 27, 2020 | 10.66 | 10.72 | 10.46 | 10.51 | 2,286,756 | -0.26(-2.38%) |
Apr 24, 2020 | 10.91 | 10.94 | 10.73 | 10.77 | 1,392,201 | -0.19(-1.74%) |
Apr 23, 2020 | 11.10 | 11.10 | 10.92 | 10.96 | 1,169,773 | -0.17(-1.56%) |
Apr 22, 2020 | 11.19 | 11.25 | 11.09 | 11.13 | 909,024 | -0.05(-0.44%) |
Apr 21, 2020 | 11.18 | 11.23 | 11.08 | 11.18 | 751,453 | -0.08(-0.73%) |
Apr 20, 2020 | 11.25 | 11.33 | 11.19 | 11.26 | 601,956 | -0.06(-0.51%) |
Apr 17, 2020 | 11.24 | 11.34 | 11.19 | 11.32 | 721,276 | +0.13(+1.18%) |
Apr 16, 2020 | 11.43 | 11.47 | 11.16 | 11.19 | 750,092 | -0.25(-2.17%) |
Apr 15, 2020 | 11.40 | 11.45 | 11.36 | 11.43 | 696,926 | -0.05(-0.43%) |
Apr 14, 2020 | 11.44 | 11.49 | 11.41 | 11.48 | 902,627 | +0.13(+1.12%) |
Apr 13, 2020 | 11.39 | 11.39 | 11.11 | 11.36 | 964,628 | -0.03(-0.29%) |
Apr 09, 2020 | 11.13 | 11.43 | 11.12 | 11.39 | 1,350,108 | +0.35(+3.13%) |
Apr 08, 2020 | 10.80 | 11.06 | 10.79 | 11.04 | 651,827 | +0.24(+2.21%) |
Apr 07, 2020 | 10.84 | 10.98 | 10.76 | 10.81 | 722,317 | +0.16(+1.55%) |
Apr 06, 2020 | 10.55 | 10.77 | 10.55 | 10.64 | 883,907 | +0.16(+1.57%) |
Apr 03, 2020 | 10.58 | 10.66 | 10.43 | 10.48 | 906,593 | -0.22(-2.08%) |
Apr 02, 2020 | 10.70 | 10.76 | 10.53 | 10.70 | 862,657 | -0.06(-0.54%) |
Apr 01, 2020 | 11.09 | 11.11 | 10.70 | 10.76 | 1,159,810 | -0.39(-3.47%) |
Mar 31, 2020 | 11.23 | 11.47 | 11.11 | 11.14 | 1,155,691 | -0.16(-1.46%) |
Mar 30, 2020 | 10.95 | 11.46 | 10.95 | 11.31 | 1,963,320 | +0.40(+3.70%) |
Mar 27, 2020 | 10.91 | 11.18 | 10.83 | 10.90 | 1,245,365 | -0.24(-2.14%) |
Mar 26, 2020 | 10.70 | 11.23 | 10.70 | 11.14 | 1,563,629 | +0.53(+4.96%) |
Mar 25, 2020 | 9.835 | 10.67 | 9.802 | 10.62 | 2,022,477 | +0.80(+8.13%) |
Mar 24, 2020 | 9.621 | 9.876 | 9.481 | 9.818 | 3,447,931 | +0.31(+3.29%) |
Mar 23, 2020 | 9.933 | 9.950 | 9.267 | 9.505 | 2,093,159 | -0.51(-5.09%) |
Mar 20, 2020 | 9.711 | 10.62 | 9.579 | 10.02 | 2,948,220 | +0.30(+3.14%) |
Mar 19, 2020 | 8.937 | 9.777 | 8.649 | 9.711 | 2,503,110 | +0.47(+5.08%) |
Mar 18, 2020 | 10.41 | 10.50 | 8.847 | 9.242 | 3,395,666 | -1.42(-13.28%) |
Mar 17, 2020 | 10.54 | 10.72 | 10.32 | 10.66 | 2,718,295 | +0.15(+1.41%) |
Mar 16, 2020 | 10.76 | 10.95 | 10.24 | 10.51 | 2,134,890 | -0.67(-5.96%) |
Mar 13, 2020 | 11.09 | 11.22 | 10.99 | 11.18 | 1,574,174 | +0.26(+2.34%) |
Mar 12, 2020 | 10.74 | 11.26 | 10.34 | 10.92 | 3,326,656 | -0.66(-5.73%) |
Mar 11, 2020 | 11.96 | 12.01 | 11.52 | 11.58 | 2,569,503 | -0.42(-3.48%) |
Mar 10, 2020 | 12.14 | 12.15 | 11.98 | 12.00 | 2,002,442 | -0.11(-0.95%) |
Mar 09, 2020 | 12.25 | 12.27 | 12.06 | 12.12 | 3,273,207 | -0.21(-1.73%) |
Mar 06, 2020 | 12.21 | 12.35 | 12.21 | 12.33 | 2,183,679 | +0.12(+1.01%) |
Mar 05, 2020 | 12.24 | 12.29 | 12.19 | 12.21 | 468,290 | -0.04(-0.33%) |
Mar 04, 2020 | 12.22 | 12.25 | 12.14 | 12.25 | 760,426 | +0.02(+0.20%) |
Mar 03, 2020 | 12.20 | 12.24 | 12.15 | 12.22 | 1,195,559 | +0.04(+0.34%) |
Mar 02, 2020 | 12.04 | 12.22 | 11.98 | 12.18 | 829,914 | +0.16(+1.29%) |
Feb 28, 2020 | 12.07 | 12.08 | 11.84 | 12.03 | 1,915,583 | -0.11(-0.88%) |
Feb 27, 2020 | 12.17 | 12.19 | 12.13 | 12.13 | 998,315 | -0.03(-0.27%) |
Feb 26, 2020 | 12.20 | 12.22 | 12.13 | 12.17 | 501,540 | -0.03(-0.27%) |
Feb 25, 2020 | 12.22 | 12.24 | 12.19 | 12.20 | 689,946 | -0.01(-0.07%) |
Feb 24, 2020 | 12.17 | 12.22 | 12.17 | 12.21 | 522,715 | +0.03(+0.27%) |
Feb 21, 2020 | 12.16 | 12.17 | 12.16 | 12.17 | 364,210 | +0.03(+0.27%) |
Feb 20, 2020 | 12.13 | 12.16 | 12.13 | 12.14 | 464,331 | +0.01(+0.07%) |
Feb 19, 2020 | 12.13 | 12.13 | 12.12 | 12.13 | 564,469 | +0.02(+0.14%) |
Feb 18, 2020 | 12.13 | 12.13 | 12.08 | 12.12 | 547,815 | +0.02(+0.20%) |
Feb 14, 2020 | 12.12 | 12.12 | 12.08 | 12.09 | 380,921 | -0.02(-0.14%) |
Feb 13, 2020 | 12.11 | 12.12 | 12.09 | 12.11 | 378,957 | +0.00(+0.02%) |
Feb 12, 2020 | 12.11 | 12.11 | 12.09 | 12.11 | 633,283 | +0.01(+0.07%) |
Feb 11, 2020 | 12.09 | 12.10 | 12.08 | 12.10 | 640,464 | +0.02(+0.13%) |
Feb 10, 2020 | 12.07 | 12.08 | 12.05 | 12.08 | 467,473 | +0.03(+0.27%) |
Feb 07, 2020 | 12.04 | 12.05 | 12.03 | 12.05 | 500,798 | +0.02(+0.20%) |
Feb 06, 2020 | 12.04 | 12.07 | 12.02 | 12.02 | 598,177 | +0.00(+0.00%) |
Feb 05, 2020 | 12.04 | 12.05 | 12.02 | 12.02 | 448,444 | -0.02(-0.14%) |
Feb 04, 2020 | 12.03 | 12.05 | 12.02 | 12.04 | 507,427 | +0.01(+0.07%) |
Feb 03, 2020 | 12.07 | 12.07 | 12.03 | 12.03 | 630,019 | -0.01(-0.07%) |
Jan 31, 2020 | 12.02 | 12.04 | 12.01 | 12.04 | 433,593 | +0.03(+0.27%) |
Jan 30, 2020 | 12.02 | 12.03 | 12.00 | 12.01 | 930,372 | +0.00(+0.00%) |
Jan 29, 2020 | 11.97 | 12.01 | 11.97 | 12.01 | 376,216 | +0.04(+0.34%) |
Jan 28, 2020 | 11.97 | 11.98 | 11.96 | 11.97 | 460,266 | +0.00(+0.00%) |
Jan 27, 2020 | 11.96 | 11.98 | 11.95 | 11.97 | 543,257 | +0.02(+0.14%) |
Jan 24, 2020 | 11.91 | 11.95 | 11.89 | 11.95 | 563,597 | +0.05(+0.41%) |
Jan 23, 2020 | 11.86 | 11.90 | 11.85 | 11.90 | 530,977 | +0.04(+0.34%) |
Jan 22, 2020 | 11.85 | 11.88 | 11.85 | 11.86 | 479,314 | +0.02(+0.14%) |
Jan 21, 2020 | 11.83 | 11.87 | 11.83 | 11.85 | 623,357 | +0.04(+0.35%) |
Jan 17, 2020 | 11.80 | 11.81 | 11.79 | 11.80 | 842,335 | -0.01(-0.07%) |
Jan 16, 2020 | 11.82 | 11.82 | 11.80 | 11.81 | 902,451 | -0.01(-0.07%) |
Jan 15, 2020 | 11.80 | 11.83 | 11.79 | 11.82 | 374,159 | +0.02(+0.21%) |
Jan 14, 2020 | 11.80 | 11.80 | 11.79 | 11.80 | 648,293 | +0.01(+0.09%) |
Jan 13, 2020 | 11.79 | 11.80 | 11.77 | 11.78 | 670,402 | +0.01(+0.07%) |
Jan 10, 2020 | 11.77 | 11.78 | 11.76 | 11.78 | 604,145 | +0.02(+0.21%) |
Jan 09, 2020 | 11.74 | 11.78 | 11.74 | 11.75 | 1,025,297 | +0.02(+0.14%) |
Jan 08, 2020 | 11.74 | 11.76 | 11.72 | 11.74 | 557,961 | +0.01(+0.07%) |
Jan 07, 2020 | 11.70 | 11.75 | 11.70 | 11.73 | 831,091 | +0.03(+0.28%) |
Jan 06, 2020 | 11.73 | 11.74 | 11.70 | 11.70 | 449,113 | -0.02(-0.14%) |
Jan 03, 2020 | 11.66 | 11.71 | 11.66 | 11.71 | 483,242 | +0.05(+0.42%) |
Jan 02, 2020 | 11.71 | 11.72 | 11.65 | 11.66 | 480,221 | -0.04(-0.35%) |
Dec 31, 2019 | 11.69 | 11.71 | 11.67 | 11.70 | 440,361 | +0.02(+0.21%) |
Dec 30, 2019 | 11.65 | 11.68 | 11.63 | 11.68 | 438,120 | +0.02(+0.14%) |
Dec 27, 2019 | 11.64 | 11.66 | 11.63 | 11.66 | 382,490 | +0.02(+0.21%) |
Dec 26, 2019 | 11.63 | 11.65 | 11.61 | 11.64 | 272,361 | +0.01(+0.07%) |
Dec 24, 2019 | 11.64 | 11.64 | 11.62 | 11.63 | 247,826 | +0.00(+0.00%) |
Dec 23, 2019 | 11.62 | 11.65 | 11.59 | 11.63 | 445,061 | +0.02(+0.21%) |
Dec 20, 2019 | 11.62 | 11.63 | 11.59 | 11.61 | 544,308 | -0.02(-0.14%) |
Dec 19, 2019 | 11.64 | 11.64 | 11.61 | 11.62 | 527,685 | -0.01(-0.07%) |
Dec 18, 2019 | 11.63 | 11.64 | 11.61 | 11.63 | 466,834 | +0.01(+0.07%) |
Dec 17, 2019 | 11.61 | 11.63 | 11.59 | 11.62 | 656,145 | +0.02(+0.21%) |
Dec 16, 2019 | 11.63 | 11.64 | 11.56 | 11.60 | 470,303 | -0.03(-0.28%) |
Dec 13, 2019 | 11.58 | 11.63 | 11.58 | 11.63 | 464,197 | +0.05(+0.42%) |
Dec 12, 2019 | 11.65 | 11.66 | 11.56 | 11.58 | 556,139 | -0.06(-0.53%) |
Dec 11, 2019 | 11.60 | 11.64 | 11.60 | 11.64 | 389,351 | +0.03(+0.28%) |
Dec 10, 2019 | 11.60 | 11.64 | 11.58 | 11.61 | 580,247 | +0.02(+0.14%) |
Dec 09, 2019 | 11.56 | 11.60 | 11.55 | 11.60 | 491,082 | +0.01(+0.07%) |
Dec 06, 2019 | 11.55 | 11.59 | 11.53 | 11.59 | 573,599 | +0.01(+0.07%) |
Dec 05, 2019 | 11.53 | 11.58 | 11.51 | 11.58 | 602,743 | +0.05(+0.42%) |
Dec 04, 2019 | 11.51 | 11.53 | 11.47 | 11.53 | 585,318 | +0.04(+0.35%) |
Dec 03, 2019 | 11.45 | 11.51 | 11.44 | 11.49 | 790,850 | +0.06(+0.50%) |
Dec 02, 2019 | 11.42 | 11.44 | 11.38 | 11.43 | 654,930 | +0.00(+0.00%) |
Nov 29, 2019 | 11.41 | 11.43 | 11.41 | 11.43 | 178,579 | +0.02(+0.21%) |
Nov 27, 2019 | 11.42 | 11.42 | 11.38 | 11.41 | 593,701 | -0.01(-0.07%) |
Nov 26, 2019 | 11.40 | 11.42 | 11.38 | 11.42 | 484,435 | +0.02(+0.14%) |
Nov 25, 2019 | 11.41 | 11.42 | 11.38 | 11.40 | 422,257 | +0.01(+0.08%) |
Nov 22, 2019 | 11.36 | 11.39 | 11.36 | 11.39 | 425,959 | +0.02(+0.14%) |
Nov 21, 2019 | 11.37 | 11.38 | 11.37 | 11.37 | 405,322 | +0.00(+0.00%) |
Nov 20, 2019 | 11.37 | 11.41 | 11.34 | 11.37 | 778,878 | +0.00(+0.00%) |
Nov 19, 2019 | 11.38 | 11.39 | 11.33 | 11.37 | 662,410 | +0.00(+0.00%) |
Nov 18, 2019 | 11.35 | 11.37 | 11.32 | 11.37 | 444,611 | +0.03(+0.29%) |
Nov 15, 2019 | 11.41 | 11.42 | 11.34 | 11.34 | 533,097 | -0.07(-0.64%) |
Nov 14, 2019 | 11.42 | 11.45 | 11.37 | 11.42 | 737,450 | +0.01(+0.08%) |
Nov 13, 2019 | 11.41 | 11.42 | 11.37 | 11.41 | 658,436 | +0.03(+0.28%) |
Nov 12, 2019 | 11.40 | 11.41 | 11.37 | 11.37 | 703,289 | -0.03(-0.28%) |
Nov 11, 2019 | 11.42 | 11.45 | 11.40 | 11.41 | 610,901 | -0.02(-0.14%) |
Nov 08, 2019 | 11.42 | 11.47 | 11.41 | 11.42 | 325,587 | -0.02(-0.21%) |
Nov 07, 2019 | 11.49 | 11.49 | 11.43 | 11.45 | 449,395 | -0.06(-0.56%) |
Nov 06, 2019 | 11.51 | 11.52 | 11.46 | 11.51 | 692,708 | +0.02(+0.14%) |
Nov 05, 2019 | 11.46 | 11.50 | 11.43 | 11.49 | 452,506 | -0.02(-0.14%) |
Nov 04, 2019 | 11.49 | 11.51 | 11.47 | 11.51 | 456,333 | +0.00(+0.00%) |