Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 10.23 | 10.31 | 10.22 | 10.23 | 242,511 | -0.06(-0.56%) |
Oct 29, 2020 | 10.30 | 10.35 | 10.27 | 10.29 | 248,431 | -0.01(-0.13%) |
Oct 28, 2020 | 10.47 | 10.49 | 10.30 | 10.31 | 336,762 | -0.24(-2.32%) |
Oct 27, 2020 | 10.52 | 10.58 | 10.47 | 10.55 | 213,732 | +0.00(+0.00%) |
Oct 26, 2020 | 10.61 | 10.63 | 10.50 | 10.55 | 224,905 | -0.06(-0.61%) |
Oct 23, 2020 | 10.56 | 10.66 | 10.54 | 10.61 | 273,096 | -0.01(-0.12%) |
Oct 22, 2020 | 10.74 | 10.74 | 10.61 | 10.63 | 251,045 | -0.08(-0.72%) |
Oct 21, 2020 | 10.68 | 10.70 | 10.65 | 10.70 | 147,647 | +0.01(+0.06%) |
Oct 20, 2020 | 10.63 | 10.72 | 10.62 | 10.70 | 154,716 | +0.08(+0.73%) |
Oct 19, 2020 | 10.58 | 10.65 | 10.58 | 10.62 | 197,050 | +0.03(+0.24%) |
Oct 16, 2020 | 10.69 | 10.74 | 10.60 | 10.60 | 245,305 | -0.10(-0.96%) |
Oct 15, 2020 | 10.68 | 10.72 | 10.63 | 10.70 | 239,078 | -0.05(-0.48%) |
Oct 14, 2020 | 10.83 | 10.84 | 10.72 | 10.75 | 297,678 | -0.10(-0.95%) |
Oct 13, 2020 | 10.81 | 10.87 | 10.81 | 10.85 | 245,468 | +0.03(+0.29%) |
Oct 12, 2020 | 10.85 | 10.89 | 10.82 | 10.82 | 343,727 | -0.03(-0.24%) |
Oct 09, 2020 | 10.82 | 10.87 | 10.81 | 10.85 | 274,760 | +0.03(+0.29%) |
Oct 08, 2020 | 10.73 | 10.82 | 10.73 | 10.82 | 190,241 | +0.08(+0.77%) |
Oct 07, 2020 | 10.66 | 10.79 | 10.66 | 10.73 | 439,505 | +0.05(+0.48%) |
Oct 06, 2020 | 10.55 | 10.72 | 10.55 | 10.68 | 383,979 | +0.13(+1.21%) |
Oct 05, 2020 | 10.44 | 10.57 | 10.44 | 10.55 | 402,927 | +0.15(+1.47%) |
Oct 02, 2020 | 10.44 | 10.50 | 10.34 | 10.40 | 584,710 | -0.10(-0.91%) |
Oct 01, 2020 | 10.55 | 10.59 | 10.48 | 10.50 | 402,733 | -0.02(-0.18%) |
Sep 30, 2020 | 10.59 | 10.62 | 10.50 | 10.52 | 575,947 | -0.09(-0.84%) |
Sep 29, 2020 | 10.64 | 10.68 | 10.57 | 10.61 | 258,722 | -0.03(-0.24%) |
Sep 28, 2020 | 10.57 | 10.72 | 10.57 | 10.63 | 212,242 | +0.09(+0.85%) |
Sep 25, 2020 | 10.52 | 10.55 | 10.48 | 10.54 | 228,260 | +0.01(+0.06%) |
Sep 24, 2020 | 10.65 | 10.66 | 10.48 | 10.54 | 439,730 | -0.13(-1.19%) |
Sep 23, 2020 | 10.83 | 10.83 | 10.63 | 10.66 | 370,653 | -0.17(-1.59%) |
Sep 22, 2020 | 10.78 | 10.83 | 10.74 | 10.83 | 296,804 | +0.11(+1.01%) |
Sep 21, 2020 | 10.81 | 10.85 | 10.66 | 10.73 | 374,646 | -0.13(-1.17%) |
Sep 18, 2020 | 10.88 | 10.90 | 10.82 | 10.85 | 138,872 | -0.03(-0.23%) |
Sep 17, 2020 | 10.82 | 10.88 | 10.80 | 10.88 | 132,309 | -0.03(-0.29%) |
Sep 16, 2020 | 10.87 | 10.92 | 10.86 | 10.91 | 134,026 | +0.04(+0.35%) |
Sep 15, 2020 | 10.82 | 10.89 | 10.82 | 10.87 | 207,754 | +0.06(+0.52%) |
Sep 14, 2020 | 10.82 | 10.85 | 10.78 | 10.82 | 451,315 | +0.08(+0.76%) |
Sep 11, 2020 | 10.75 | 10.77 | 10.71 | 10.73 | 155,439 | -0.01(-0.12%) |
Sep 10, 2020 | 10.74 | 10.81 | 10.73 | 10.75 | 237,519 | +0.02(+0.18%) |
Sep 09, 2020 | 10.70 | 10.75 | 10.68 | 10.73 | 176,523 | +0.06(+0.53%) |
Sep 08, 2020 | 10.71 | 10.71 | 10.65 | 10.67 | 221,880 | -0.09(-0.88%) |
Sep 04, 2020 | 10.77 | 10.81 | 10.66 | 10.77 | 229,344 | -0.02(-0.17%) |
Sep 03, 2020 | 10.78 | 10.81 | 10.75 | 10.78 | 273,407 | -0.03(-0.29%) |
Sep 02, 2020 | 10.70 | 10.82 | 10.68 | 10.82 | 380,366 | +0.13(+1.24%) |
Sep 01, 2020 | 10.63 | 10.70 | 10.63 | 10.68 | 195,058 | +0.03(+0.30%) |
Aug 31, 2020 | 10.65 | 10.68 | 10.63 | 10.65 | 258,758 | +0.01(+0.06%) |
Aug 28, 2020 | 10.65 | 10.68 | 10.65 | 10.65 | 220,126 | -0.01(-0.06%) |
Aug 27, 2020 | 10.66 | 10.68 | 10.64 | 10.65 | 225,393 | -0.01(-0.12%) |
Aug 26, 2020 | 10.71 | 10.71 | 10.66 | 10.66 | 161,353 | -0.05(-0.47%) |
Aug 25, 2020 | 10.71 | 10.71 | 10.68 | 10.71 | 209,629 | +0.04(+0.41%) |
Aug 24, 2020 | 10.66 | 10.72 | 10.66 | 10.67 | 150,291 | +0.01(+0.12%) |
Aug 21, 2020 | 10.75 | 10.81 | 10.66 | 10.66 | 305,156 | -0.13(-1.22%) |
Aug 20, 2020 | 10.78 | 10.79 | 10.70 | 10.79 | 115,166 | +0.04(+0.41%) |
Aug 19, 2020 | 10.70 | 10.78 | 10.70 | 10.75 | 186,697 | -0.01(-0.12%) |
Aug 18, 2020 | 10.70 | 10.76 | 10.68 | 10.76 | 208,037 | +0.06(+0.59%) |
Aug 17, 2020 | 10.70 | 10.71 | 10.63 | 10.70 | 269,702 | -0.02(-0.18%) |
Aug 14, 2020 | 10.71 | 10.76 | 10.68 | 10.71 | 225,847 | -0.05(-0.47%) |
Aug 13, 2020 | 10.77 | 10.84 | 10.70 | 10.77 | 237,329 | -0.04(-0.35%) |
Aug 12, 2020 | 10.78 | 10.87 | 10.78 | 10.80 | 203,434 | +0.02(+0.18%) |
Aug 11, 2020 | 10.83 | 10.88 | 10.78 | 10.78 | 395,586 | -0.04(-0.41%) |
Aug 10, 2020 | 10.71 | 10.84 | 10.70 | 10.83 | 588,269 | +0.14(+1.34%) |
Aug 07, 2020 | 10.65 | 10.70 | 10.64 | 10.69 | 282,318 | +0.01(+0.12%) |
Aug 06, 2020 | 10.69 | 10.69 | 10.62 | 10.67 | 246,483 | +0.03(+0.29%) |
Aug 05, 2020 | 10.57 | 10.69 | 10.57 | 10.64 | 241,325 | +0.10(+0.94%) |
Aug 04, 2020 | 10.54 | 10.57 | 10.54 | 10.54 | 348,537 | +0.00(+0.00%) |
Aug 03, 2020 | 10.58 | 10.59 | 10.54 | 10.54 | 370,354 | -0.05(-0.47%) |
Jul 31, 2020 | 10.59 | 10.62 | 10.56 | 10.59 | 287,784 | +0.01(+0.12%) |
Jul 30, 2020 | 10.52 | 10.63 | 10.51 | 10.58 | 289,221 | -0.04(-0.41%) |
Jul 29, 2020 | 10.57 | 10.68 | 10.57 | 10.62 | 304,210 | +0.05(+0.47%) |
Jul 28, 2020 | 10.57 | 10.65 | 10.57 | 10.57 | 146,864 | -0.07(-0.64%) |
Jul 27, 2020 | 10.59 | 10.67 | 10.59 | 10.64 | 226,360 | +0.02(+0.23%) |
Jul 24, 2020 | 10.45 | 10.62 | 10.45 | 10.62 | 234,889 | +0.14(+1.31%) |
Jul 23, 2020 | 10.56 | 10.56 | 10.45 | 10.48 | 373,539 | -0.01(-0.12%) |
Jul 22, 2020 | 10.48 | 10.52 | 10.47 | 10.49 | 172,218 | +0.02(+0.24%) |
Jul 21, 2020 | 10.47 | 10.51 | 10.46 | 10.47 | 159,492 | +0.03(+0.30%) |
Jul 20, 2020 | 10.39 | 10.44 | 10.39 | 10.44 | 134,134 | -0.01(-0.06%) |
Jul 17, 2020 | 10.34 | 10.46 | 10.34 | 10.44 | 235,372 | +0.11(+1.02%) |
Jul 16, 2020 | 10.38 | 10.44 | 10.34 | 10.34 | 136,366 | -0.06(-0.60%) |
Jul 15, 2020 | 10.41 | 10.45 | 10.38 | 10.40 | 328,527 | +0.01(+0.12%) |
Jul 14, 2020 | 10.44 | 10.45 | 10.34 | 10.39 | 362,732 | -0.06(-0.60%) |
Jul 13, 2020 | 10.39 | 10.52 | 10.39 | 10.45 | 392,207 | +0.06(+0.59%) |
Jul 10, 2020 | 10.41 | 10.45 | 10.36 | 10.39 | 214,083 | -0.02(-0.24%) |
Jul 09, 2020 | 10.45 | 10.49 | 10.36 | 10.41 | 233,307 | -0.07(-0.64%) |
Jul 08, 2020 | 10.46 | 10.53 | 10.40 | 10.48 | 260,313 | +0.09(+0.83%) |
Jul 07, 2020 | 10.31 | 10.50 | 10.31 | 10.39 | 292,479 | -0.02(-0.24%) |
Jul 06, 2020 | 10.54 | 10.57 | 10.36 | 10.42 | 377,430 | +0.15(+1.50%) |
Jul 02, 2020 | 10.18 | 10.29 | 10.17 | 10.27 | 223,681 | +0.14(+1.40%) |
Jul 01, 2020 | 10.24 | 10.32 | 10.12 | 10.12 | 165,670 | -0.12(-1.14%) |
Jun 30, 2020 | 10.09 | 10.25 | 10.08 | 10.24 | 489,869 | +0.20(+1.96%) |
Jun 29, 2020 | 10.06 | 10.09 | 9.986 | 10.04 | 232,695 | -0.06(-0.55%) |
Jun 26, 2020 | 10.03 | 10.16 | 10.03 | 10.10 | 366,675 | +0.02(+0.18%) |
Jun 25, 2020 | 10.23 | 10.23 | 10.08 | 10.08 | 367,565 | -0.10(-0.97%) |
Jun 24, 2020 | 10.28 | 10.30 | 10.17 | 10.18 | 275,912 | -0.10(-1.02%) |
Jun 23, 2020 | 10.30 | 10.35 | 10.23 | 10.28 | 195,458 | +0.06(+0.60%) |
Jun 22, 2020 | 10.20 | 10.30 | 10.20 | 10.22 | 208,926 | -0.07(-0.72%) |
Jun 19, 2020 | 10.27 | 10.31 | 10.23 | 10.30 | 163,653 | +0.11(+1.09%) |
Jun 18, 2020 | 10.27 | 10.32 | 10.19 | 10.19 | 357,897 | -0.11(-1.07%) |
Jun 17, 2020 | 10.34 | 10.42 | 10.28 | 10.30 | 321,955 | -0.04(-0.42%) |
Jun 16, 2020 | 10.39 | 10.47 | 10.30 | 10.34 | 411,040 | +0.08(+0.77%) |
Jun 15, 2020 | 10.05 | 10.31 | 10.05 | 10.26 | 480,944 | +0.01(+0.12%) |
Jun 12, 2020 | 10.14 | 10.27 | 10.06 | 10.25 | 348,494 | +0.27(+2.68%) |
Jun 11, 2020 | 10.39 | 10.44 | 9.902 | 9.981 | 479,027 | -0.63(-5.90%) |
Jun 10, 2020 | 10.64 | 10.64 | 10.50 | 10.61 | 242,517 | +0.04(+0.34%) |
Jun 09, 2020 | 10.57 | 10.65 | 10.52 | 10.57 | 276,132 | -0.10(-0.97%) |
Jun 08, 2020 | 10.69 | 10.69 | 10.55 | 10.67 | 499,384 | +0.13(+1.27%) |
Jun 05, 2020 | 10.58 | 10.65 | 10.51 | 10.54 | 323,637 | +0.06(+0.58%) |
Jun 04, 2020 | 10.39 | 10.51 | 10.34 | 10.48 | 307,676 | -0.05(-0.46%) |
Jun 03, 2020 | 10.39 | 10.56 | 10.33 | 10.53 | 608,133 | +0.22(+2.12%) |
Jun 02, 2020 | 10.20 | 10.31 | 10.13 | 10.31 | 319,214 | +0.17(+1.68%) |
Jun 01, 2020 | 10.05 | 10.18 | 10.04 | 10.14 | 252,048 | +0.09(+0.91%) |
May 29, 2020 | 10.05 | 10.05 | 9.969 | 10.05 | 206,594 | +0.07(+0.67%) |
May 28, 2020 | 9.908 | 9.999 | 9.890 | 9.981 | 280,433 | +0.09(+0.92%) |
May 27, 2020 | 9.841 | 9.938 | 9.762 | 9.890 | 316,270 | +0.12(+1.18%) |
May 26, 2020 | 10.02 | 10.08 | 9.750 | 9.774 | 398,060 | -0.14(-1.41%) |
May 22, 2020 | 9.896 | 9.944 | 9.860 | 9.914 | 294,335 | +0.05(+0.49%) |
May 21, 2020 | 9.920 | 9.963 | 9.829 | 9.865 | 316,397 | +0.02(+0.25%) |
May 20, 2020 | 9.780 | 9.865 | 9.774 | 9.841 | 221,561 | +0.13(+1.31%) |
May 19, 2020 | 9.683 | 9.798 | 9.683 | 9.713 | 335,015 | +0.11(+1.14%) |
May 18, 2020 | 9.519 | 9.677 | 9.519 | 9.604 | 356,119 | +0.15(+1.61%) |
May 15, 2020 | 9.112 | 9.525 | 9.088 | 9.452 | 306,023 | +0.18(+1.90%) |
May 14, 2020 | 9.325 | 9.440 | 8.954 | 9.276 | 414,675 | -0.21(-2.18%) |
May 13, 2020 | 9.598 | 9.653 | 9.191 | 9.483 | 427,471 | -0.18(-1.89%) |
May 12, 2020 | 9.744 | 9.762 | 9.634 | 9.665 | 706,588 | -0.02(-0.19%) |
May 11, 2020 | 9.738 | 9.738 | 9.600 | 9.684 | 847,360 | -0.01(-0.06%) |
May 08, 2020 | 9.684 | 9.732 | 9.588 | 9.690 | 566,685 | +0.12(+1.25%) |
May 07, 2020 | 9.738 | 9.768 | 9.564 | 9.570 | 270,915 | -0.09(-0.93%) |
May 06, 2020 | 9.792 | 9.792 | 9.606 | 9.660 | 198,356 | -0.13(-1.35%) |
May 05, 2020 | 9.630 | 9.858 | 9.630 | 9.792 | 249,866 | +0.25(+2.64%) |
May 04, 2020 | 9.690 | 9.690 | 9.318 | 9.540 | 312,453 | -0.16(-1.61%) |
May 01, 2020 | 9.864 | 9.898 | 9.630 | 9.696 | 285,509 | -0.30(-3.00%) |
Apr 30, 2020 | 9.714 | 10.02 | 9.666 | 9.996 | 662,955 | +0.24(+2.46%) |
Apr 29, 2020 | 9.438 | 9.756 | 9.432 | 9.756 | 510,575 | +0.38(+4.10%) |
Apr 28, 2020 | 9.156 | 9.372 | 9.102 | 9.372 | 333,522 | +0.27(+2.97%) |
Apr 27, 2020 | 9.198 | 9.258 | 9.084 | 9.102 | 404,146 | -0.13(-1.43%) |
Apr 24, 2020 | 9.492 | 9.510 | 9.230 | 9.234 | 321,677 | -0.14(-1.47%) |
Apr 23, 2020 | 9.282 | 9.486 | 9.195 | 9.372 | 513,910 | +0.27(+2.97%) |
Apr 22, 2020 | 9.138 | 9.153 | 8.988 | 9.102 | 291,046 | +0.16(+1.81%) |
Apr 21, 2020 | 9.054 | 9.074 | 8.850 | 8.940 | 307,980 | -0.19(-2.04%) |
Apr 20, 2020 | 9.300 | 9.381 | 9.072 | 9.126 | 423,177 | -0.22(-2.31%) |
Apr 17, 2020 | 9.378 | 9.420 | 9.306 | 9.342 | 243,341 | +0.12(+1.30%) |
Apr 16, 2020 | 9.468 | 9.570 | 9.144 | 9.222 | 434,374 | -0.31(-3.27%) |
Apr 15, 2020 | 9.450 | 9.558 | 9.270 | 9.534 | 223,100 | -0.12(-1.24%) |
Apr 14, 2020 | 9.606 | 9.689 | 9.396 | 9.654 | 871,384 | +0.28(+2.94%) |
Apr 13, 2020 | 9.657 | 9.716 | 9.047 | 9.378 | 1,153,466 | -0.28(-2.88%) |
Apr 09, 2020 | 9.461 | 9.994 | 9.361 | 9.657 | 921,447 | +0.61(+6.75%) |
Apr 08, 2020 | 8.602 | 9.062 | 8.602 | 9.047 | 549,637 | +0.56(+6.63%) |
Apr 07, 2020 | 8.590 | 8.904 | 8.478 | 8.484 | 495,480 | +0.11(+1.34%) |
Apr 06, 2020 | 8.057 | 8.537 | 8.057 | 8.371 | 617,498 | +0.46(+5.84%) |
Apr 03, 2020 | 8.152 | 8.193 | 7.791 | 7.909 | 550,100 | -0.30(-3.61%) |
Apr 02, 2020 | 8.122 | 8.395 | 8.110 | 8.205 | 414,239 | -0.01(-0.07%) |
Apr 01, 2020 | 8.519 | 8.638 | 8.205 | 8.211 | 642,985 | -0.49(-5.59%) |
Mar 31, 2020 | 8.667 | 8.975 | 8.567 | 8.697 | 846,048 | +0.04(+0.41%) |
Mar 30, 2020 | 8.750 | 8.875 | 8.544 | 8.661 | 535,126 | -0.08(-0.88%) |
Mar 27, 2020 | 8.584 | 8.738 | 8.319 | 8.738 | 407,806 | +0.08(+0.96%) |
Mar 26, 2020 | 8.661 | 8.661 | 8.146 | 8.656 | 1,480,655 | +0.15(+1.74%) |
Mar 25, 2020 | 7.868 | 8.887 | 7.702 | 8.507 | 666,240 | +0.53(+6.69%) |
Mar 24, 2020 | 7.672 | 8.122 | 7.577 | 7.974 | 1,046,096 | +0.60(+8.11%) |
Mar 23, 2020 | 7.909 | 7.939 | 6.837 | 7.376 | 1,137,198 | -0.71(-8.79%) |
Mar 20, 2020 | 7.577 | 8.389 | 7.507 | 8.087 | 1,379,386 | +0.76(+10.44%) |
Mar 19, 2020 | 6.280 | 7.447 | 6.250 | 7.323 | 1,430,729 | +0.82(+12.57%) |
Mar 18, 2020 | 8.217 | 8.217 | 6.161 | 6.505 | 2,075,731 | -2.38(-26.75%) |
Mar 17, 2020 | 8.910 | 9.491 | 8.798 | 8.881 | 1,703,340 | -0.00(-0.01%) |
Mar 16, 2020 | 8.864 | 9.273 | 8.834 | 8.881 | 1,079,009 | -0.96(-9.80%) |
Mar 13, 2020 | 10.90 | 11.18 | 9.127 | 9.846 | 1,747,120 | +0.65(+7.12%) |
Mar 12, 2020 | 9.367 | 9.732 | 8.340 | 9.191 | 1,541,660 | -1.23(-11.78%) |
Mar 11, 2020 | 11.07 | 11.07 | 10.41 | 10.42 | 1,114,803 | -0.81(-7.19%) |
Mar 10, 2020 | 11.21 | 11.27 | 11.01 | 11.23 | 519,634 | +0.22(+1.96%) |
Mar 09, 2020 | 11.33 | 11.43 | 10.52 | 11.01 | 1,063,645 | -1.10(-9.08%) |
Mar 06, 2020 | 12.09 | 12.19 | 11.99 | 12.11 | 397,484 | -0.22(-1.76%) |
Mar 05, 2020 | 12.38 | 12.44 | 12.26 | 12.32 | 375,185 | -0.15(-1.22%) |
Mar 04, 2020 | 12.31 | 12.49 | 12.27 | 12.48 | 315,111 | +0.37(+3.04%) |
Mar 03, 2020 | 12.25 | 12.40 | 12.10 | 12.11 | 443,811 | -0.11(-0.86%) |
Mar 02, 2020 | 11.85 | 12.41 | 11.74 | 12.21 | 749,443 | +0.44(+3.72%) |
Feb 28, 2020 | 11.98 | 12.00 | 11.59 | 11.78 | 1,193,652 | -0.39(-3.18%) |
Feb 27, 2020 | 12.42 | 12.43 | 12.09 | 12.16 | 850,120 | -0.35(-2.80%) |
Feb 26, 2020 | 12.38 | 12.60 | 12.38 | 12.51 | 624,521 | +0.09(+0.75%) |
Feb 25, 2020 | 12.80 | 12.84 | 12.38 | 12.42 | 686,224 | -0.38(-2.97%) |
Feb 24, 2020 | 12.80 | 12.82 | 12.65 | 12.80 | 781,629 | -0.20(-1.53%) |
Feb 21, 2020 | 13.16 | 13.20 | 13.00 | 13.00 | 486,080 | -0.17(-1.29%) |
Feb 20, 2020 | 13.16 | 13.21 | 13.15 | 13.17 | 288,339 | -0.02(-0.13%) |
Feb 19, 2020 | 13.14 | 13.20 | 13.14 | 13.18 | 177,930 | +0.03(+0.22%) |
Feb 18, 2020 | 13.16 | 13.18 | 13.14 | 13.16 | 244,802 | +0.02(+0.18%) |
Feb 14, 2020 | 13.14 | 13.15 | 13.07 | 13.13 | 288,364 | +0.00(+0.00%) |
Feb 13, 2020 | 13.10 | 13.20 | 13.07 | 13.13 | 365,646 | +0.03(+0.22%) |
Feb 12, 2020 | 13.06 | 13.12 | 13.04 | 13.10 | 258,549 | +0.03(+0.22%) |
Feb 11, 2020 | 13.09 | 13.13 | 13.06 | 13.07 | 330,485 | -0.02(-0.14%) |
Feb 10, 2020 | 13.02 | 13.09 | 13.00 | 13.09 | 356,470 | +0.09(+0.67%) |
Feb 07, 2020 | 13.04 | 13.09 | 12.97 | 13.00 | 477,631 | +0.03(+0.27%) |
Feb 06, 2020 | 13.00 | 13.01 | 12.94 | 12.97 | 275,920 | -0.02(-0.18%) |
Feb 05, 2020 | 12.89 | 13.00 | 12.85 | 12.99 | 448,892 | +0.14(+1.08%) |
Feb 04, 2020 | 12.81 | 12.86 | 12.79 | 12.85 | 337,367 | +0.08(+0.63%) |
Feb 03, 2020 | 12.71 | 12.79 | 12.70 | 12.77 | 168,641 | +0.05(+0.41%) |
Jan 31, 2020 | 12.76 | 12.78 | 12.69 | 12.72 | 335,964 | -0.04(-0.32%) |
Jan 30, 2020 | 12.77 | 12.78 | 12.75 | 12.76 | 134,618 | +0.00(+0.00%) |
Jan 29, 2020 | 12.72 | 12.78 | 12.70 | 12.76 | 285,276 | +0.06(+0.46%) |
Jan 28, 2020 | 12.67 | 12.77 | 12.66 | 12.70 | 221,113 | +0.03(+0.27%) |
Jan 27, 2020 | 12.66 | 12.78 | 12.66 | 12.67 | 679,928 | -0.06(-0.50%) |
Jan 24, 2020 | 12.78 | 12.82 | 12.71 | 12.73 | 435,010 | -0.07(-0.54%) |
Jan 23, 2020 | 12.77 | 12.81 | 12.72 | 12.80 | 316,260 | +0.00(+0.00%) |
Jan 22, 2020 | 12.75 | 12.80 | 12.72 | 12.80 | 318,009 | +0.08(+0.64%) |
Jan 21, 2020 | 12.72 | 12.73 | 12.68 | 12.72 | 512,698 | +0.06(+0.46%) |
Jan 17, 2020 | 12.73 | 12.75 | 12.66 | 12.66 | 377,204 | -0.07(-0.55%) |
Jan 16, 2020 | 12.74 | 12.76 | 12.69 | 12.73 | 190,015 | +0.04(+0.32%) |
Jan 15, 2020 | 12.65 | 12.71 | 12.65 | 12.69 | 216,252 | +0.02(+0.14%) |
Jan 14, 2020 | 12.62 | 12.70 | 12.62 | 12.67 | 284,996 | +0.03(+0.27%) |
Jan 13, 2020 | 12.63 | 12.67 | 12.62 | 12.64 | 546,558 | +0.03(+0.23%) |
Jan 10, 2020 | 12.58 | 12.66 | 12.55 | 12.61 | 625,472 | +0.04(+0.32%) |
Jan 09, 2020 | 12.51 | 12.58 | 12.50 | 12.57 | 283,576 | +0.09(+0.69%) |
Jan 08, 2020 | 12.40 | 12.51 | 12.40 | 12.48 | 377,334 | +0.07(+0.55%) |
Jan 07, 2020 | 12.38 | 12.43 | 12.32 | 12.42 | 393,051 | +0.06(+0.51%) |
Jan 06, 2020 | 12.35 | 12.47 | 12.34 | 12.35 | 1,522,801 | +0.03(+0.23%) |
Jan 03, 2020 | 12.28 | 12.36 | 12.21 | 12.32 | 1,555,147 | +0.01(+0.05%) |
Jan 02, 2020 | 12.26 | 12.43 | 12.23 | 12.32 | 1,754,680 | +0.06(+0.47%) |
Dec 31, 2019 | 12.23 | 12.28 | 12.14 | 12.26 | 1,229,003 | +0.03(+0.23%) |
Dec 30, 2019 | 12.36 | 12.36 | 12.18 | 12.23 | 902,558 | -0.07(-0.61%) |
Dec 27, 2019 | 12.45 | 12.46 | 12.28 | 12.31 | 1,146,466 | -0.16(-1.29%) |
Dec 26, 2019 | 12.46 | 12.49 | 12.46 | 12.47 | 358,716 | +0.01(+0.05%) |
Dec 24, 2019 | 12.47 | 12.49 | 12.45 | 12.46 | 151,492 | -0.01(-0.05%) |
Dec 23, 2019 | 12.48 | 12.52 | 12.45 | 12.47 | 347,709 | -0.02(-0.18%) |
Dec 20, 2019 | 12.54 | 12.55 | 12.49 | 12.49 | 278,258 | -0.04(-0.32%) |
Dec 19, 2019 | 12.57 | 12.59 | 12.53 | 12.53 | 206,391 | -0.04(-0.32%) |
Dec 18, 2019 | 12.55 | 12.58 | 12.52 | 12.57 | 218,147 | -0.01(-0.09%) |
Dec 17, 2019 | 12.56 | 12.63 | 12.52 | 12.58 | 345,047 | +0.01(+0.04%) |
Dec 16, 2019 | 12.48 | 12.59 | 12.48 | 12.58 | 325,268 | +0.11(+0.87%) |
Dec 13, 2019 | 12.45 | 12.47 | 12.44 | 12.47 | 209,623 | -0.01(-0.05%) |
Dec 12, 2019 | 12.47 | 12.50 | 12.47 | 12.47 | 209,860 | -0.02(-0.18%) |
Dec 11, 2019 | 12.52 | 12.52 | 12.46 | 12.50 | 231,325 | -0.02(-0.18%) |
Dec 10, 2019 | 12.51 | 12.56 | 12.49 | 12.52 | 261,678 | -0.01(-0.05%) |
Dec 09, 2019 | 12.58 | 12.58 | 12.53 | 12.53 | 147,267 | -0.01(-0.05%) |
Dec 06, 2019 | 12.54 | 12.57 | 12.53 | 12.53 | 125,985 | -0.02(-0.14%) |
Dec 05, 2019 | 12.54 | 12.59 | 12.49 | 12.55 | 186,754 | +0.01(+0.05%) |
Dec 04, 2019 | 12.47 | 12.54 | 12.47 | 12.54 | 181,669 | +0.06(+0.50%) |
Dec 03, 2019 | 12.49 | 12.52 | 12.46 | 12.48 | 170,972 | -0.01(-0.09%) |
Dec 02, 2019 | 12.48 | 12.51 | 12.47 | 12.49 | 143,146 | +0.02(+0.14%) |
Nov 29, 2019 | 12.47 | 12.54 | 12.47 | 12.47 | 52,537 | +0.00(+0.00%) |
Nov 27, 2019 | 12.46 | 12.53 | 12.46 | 12.47 | 159,370 | +0.01(+0.09%) |
Nov 26, 2019 | 12.45 | 12.49 | 12.42 | 12.46 | 186,978 | +0.02(+0.14%) |
Nov 25, 2019 | 12.52 | 12.52 | 12.43 | 12.45 | 255,083 | -0.05(-0.41%) |
Nov 22, 2019 | 12.45 | 12.52 | 12.41 | 12.50 | 176,589 | +0.10(+0.83%) |
Nov 21, 2019 | 12.52 | 12.52 | 12.38 | 12.40 | 328,590 | -0.13(-1.00%) |
Nov 20, 2019 | 12.51 | 12.52 | 12.45 | 12.52 | 241,200 | +0.01(+0.09%) |
Nov 19, 2019 | 12.53 | 12.58 | 12.45 | 12.51 | 271,117 | -0.04(-0.32%) |
Nov 18, 2019 | 12.69 | 12.71 | 12.53 | 12.55 | 338,815 | -0.14(-1.12%) |
Nov 15, 2019 | 12.61 | 12.74 | 12.61 | 12.69 | 193,282 | +0.05(+0.36%) |
Nov 14, 2019 | 12.70 | 12.70 | 12.59 | 12.65 | 175,377 | -0.03(-0.22%) |
Nov 13, 2019 | 12.56 | 12.74 | 12.51 | 12.67 | 345,905 | +0.12(+0.95%) |
Nov 12, 2019 | 12.55 | 12.61 | 12.52 | 12.55 | 280,423 | +0.01(+0.04%) |
Nov 11, 2019 | 12.56 | 12.60 | 12.50 | 12.55 | 308,066 | -0.02(-0.18%) |
Nov 08, 2019 | 12.68 | 12.71 | 12.57 | 12.57 | 252,471 | -0.11(-0.89%) |
Nov 07, 2019 | 12.75 | 12.76 | 12.66 | 12.68 | 205,643 | -0.04(-0.31%) |
Nov 06, 2019 | 12.73 | 12.76 | 12.70 | 12.72 | 226,646 | -0.01(-0.04%) |
Nov 05, 2019 | 12.79 | 12.79 | 12.69 | 12.73 | 208,098 | -0.05(-0.40%) |
Nov 04, 2019 | 12.68 | 12.79 | 12.67 | 12.78 | 291,088 | +0.11(+0.89%) |