Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 12.54 | 12.54 | 11.67 | 12.02 | 1,414,622 | -0.41(-3.31%) |
Oct 29, 2020 | 12.24 | 12.64 | 12.02 | 12.43 | 543,702 | +0.07(+0.55%) |
Oct 28, 2020 | 12.62 | 12.62 | 12.20 | 12.36 | 1,266,638 | -0.67(-5.11%) |
Oct 27, 2020 | 12.54 | 13.17 | 12.43 | 13.03 | 1,065,325 | +0.40(+3.18%) |
Oct 26, 2020 | 12.66 | 12.93 | 12.53 | 12.63 | 641,460 | -0.08(-0.62%) |
Oct 23, 2020 | 12.74 | 12.90 | 12.51 | 12.70 | 501,043 | -0.06(-0.46%) |
Oct 22, 2020 | 12.61 | 13.00 | 12.50 | 12.76 | 777,124 | +0.03(+0.23%) |
Oct 21, 2020 | 12.53 | 12.97 | 12.53 | 12.73 | 1,073,196 | +0.33(+2.69%) |
Oct 20, 2020 | 11.91 | 12.40 | 11.90 | 12.40 | 1,095,842 | +0.49(+4.11%) |
Oct 19, 2020 | 12.28 | 12.32 | 11.91 | 11.91 | 858,596 | -0.16(-1.30%) |
Oct 16, 2020 | 11.96 | 12.15 | 11.86 | 12.07 | 417,944 | +0.12(+0.98%) |
Oct 15, 2020 | 11.87 | 12.15 | 11.78 | 11.95 | 613,089 | -0.13(-1.05%) |
Oct 14, 2020 | 12.29 | 12.41 | 12.01 | 12.08 | 631,339 | -0.13(-1.04%) |
Oct 13, 2020 | 12.24 | 12.24 | 11.86 | 12.21 | 477,975 | -0.12(-0.95%) |
Oct 12, 2020 | 12.34 | 12.40 | 12.16 | 12.32 | 656,641 | -0.02(-0.16%) |
Oct 09, 2020 | 12.24 | 12.40 | 12.19 | 12.34 | 1,397,777 | +0.23(+1.86%) |
Oct 08, 2020 | 12.19 | 12.27 | 12.00 | 12.12 | 663,684 | +0.12(+0.98%) |
Oct 07, 2020 | 11.84 | 12.16 | 11.78 | 12.00 | 758,336 | +0.22(+1.83%) |
Oct 06, 2020 | 12.20 | 12.20 | 11.68 | 11.78 | 784,157 | -0.27(-2.27%) |
Oct 05, 2020 | 11.83 | 12.15 | 11.75 | 12.06 | 614,923 | +0.30(+2.58%) |
Oct 02, 2020 | 11.75 | 11.98 | 11.64 | 11.75 | 590,574 | -0.14(-1.15%) |
Oct 01, 2020 | 12.12 | 12.14 | 11.82 | 11.89 | 1,056,689 | -0.08(-0.65%) |
Sep 30, 2020 | 11.83 | 12.06 | 11.62 | 11.97 | 1,166,836 | +0.08(+0.66%) |
Sep 29, 2020 | 11.91 | 12.16 | 11.83 | 11.89 | 1,298,658 | +0.03(+0.25%) |
Sep 28, 2020 | 11.99 | 12.15 | 11.77 | 11.86 | 1,005,460 | +0.00(+0.00%) |
Sep 25, 2020 | 11.56 | 11.88 | 11.27 | 11.86 | 1,888,612 | +0.22(+1.85%) |
Sep 24, 2020 | 11.12 | 11.87 | 11.09 | 11.65 | 1,940,241 | +0.54(+4.85%) |
Sep 23, 2020 | 11.71 | 11.75 | 11.01 | 11.11 | 1,238,004 | -0.76(-6.44%) |
Sep 22, 2020 | 11.61 | 12.00 | 11.57 | 11.87 | 1,129,014 | +0.26(+2.28%) |
Sep 21, 2020 | 11.70 | 12.10 | 11.59 | 11.61 | 1,870,620 | -0.42(-3.50%) |
Sep 18, 2020 | 11.90 | 12.03 | 11.59 | 12.03 | 19,200,556 | +0.15(+1.24%) |
Sep 17, 2020 | 11.77 | 11.97 | 11.53 | 11.88 | 2,568,115 | -0.22(-1.78%) |
Sep 16, 2020 | 11.56 | 12.20 | 11.38 | 12.10 | 2,592,456 | +0.59(+5.11%) |
Sep 15, 2020 | 12.27 | 12.37 | 11.44 | 11.51 | 2,698,611 | -0.81(-6.60%) |
Sep 14, 2020 | 12.35 | 12.48 | 12.22 | 12.32 | 1,749,819 | +0.00(+0.00%) |
Sep 11, 2020 | 12.81 | 12.83 | 12.22 | 12.32 | 2,172,211 | -0.45(-3.53%) |
Sep 10, 2020 | 12.98 | 13.09 | 12.65 | 12.77 | 1,655,184 | -0.10(-0.76%) |
Sep 09, 2020 | 12.77 | 13.16 | 12.64 | 12.87 | 1,257,110 | +0.25(+2.02%) |
Sep 08, 2020 | 12.95 | 12.97 | 12.33 | 12.62 | 3,261,816 | -0.82(-6.12%) |
Sep 04, 2020 | 13.58 | 13.59 | 13.02 | 13.44 | 2,090,030 | -0.25(-1.86%) |
Sep 03, 2020 | 13.48 | 13.77 | 13.02 | 13.69 | 1,553,937 | +0.13(+0.94%) |
Sep 02, 2020 | 13.83 | 13.86 | 13.40 | 13.57 | 1,031,928 | -0.39(-2.81%) |
Sep 01, 2020 | 13.95 | 14.03 | 13.81 | 13.96 | 1,222,083 | +0.17(+1.21%) |
Aug 31, 2020 | 13.44 | 14.00 | 13.37 | 13.79 | 1,785,326 | +0.24(+1.81%) |
Aug 28, 2020 | 13.36 | 13.71 | 13.21 | 13.55 | 1,217,083 | +0.53(+4.06%) |
Aug 27, 2020 | 13.45 | 13.53 | 12.76 | 13.02 | 1,155,112 | -0.21(-1.56%) |
Aug 26, 2020 | 12.78 | 13.31 | 12.40 | 13.22 | 1,055,004 | +0.25(+1.96%) |
Aug 25, 2020 | 12.90 | 13.02 | 12.62 | 12.97 | 1,289,395 | -0.02(-0.15%) |
Aug 24, 2020 | 13.39 | 13.40 | 12.96 | 12.99 | 1,806,317 | -0.32(-2.43%) |
Aug 21, 2020 | 13.22 | 13.31 | 12.95 | 13.31 | 954,208 | -0.12(-0.87%) |
Aug 20, 2020 | 12.92 | 13.47 | 12.85 | 13.43 | 819,621 | +0.41(+3.16%) |
Aug 19, 2020 | 13.20 | 13.44 | 12.86 | 13.02 | 1,273,545 | -0.38(-2.85%) |
Aug 18, 2020 | 13.71 | 13.75 | 12.98 | 13.40 | 1,789,876 | -0.18(-1.30%) |
Aug 17, 2020 | 13.25 | 13.62 | 13.01 | 13.58 | 1,578,878 | +0.63(+4.84%) |
Aug 14, 2020 | 12.95 | 12.97 | 12.59 | 12.95 | 845,792 | +0.07(+0.53%) |
Aug 13, 2020 | 12.43 | 13.03 | 12.31 | 12.88 | 867,528 | +0.66(+5.37%) |
Aug 12, 2020 | 12.29 | 12.49 | 12.16 | 12.22 | 1,526,363 | +0.07(+0.56%) |
Aug 11, 2020 | 12.12 | 12.44 | 11.94 | 12.16 | 1,789,505 | -0.57(-4.46%) |
Aug 10, 2020 | 13.08 | 13.21 | 12.68 | 12.72 | 1,268,943 | -0.07(-0.54%) |
Aug 07, 2020 | 12.81 | 12.89 | 12.25 | 12.79 | 1,781,727 | -0.26(-2.03%) |
Aug 06, 2020 | 12.73 | 13.41 | 12.70 | 13.06 | 3,290,611 | +0.37(+2.93%) |
Aug 05, 2020 | 12.45 | 13.04 | 12.19 | 12.69 | 2,742,388 | +0.65(+5.37%) |
Aug 04, 2020 | 11.35 | 12.08 | 11.30 | 12.04 | 1,915,351 | +0.60(+5.22%) |
Aug 03, 2020 | 11.43 | 11.50 | 11.15 | 11.44 | 1,138,513 | -0.18(-1.52%) |
Jul 31, 2020 | 12.23 | 12.25 | 11.56 | 11.62 | 1,614,304 | -0.36(-3.03%) |
Jul 30, 2020 | 11.92 | 12.25 | 11.76 | 11.98 | 1,512,903 | -0.33(-2.70%) |
Jul 29, 2020 | 12.22 | 12.51 | 11.82 | 12.31 | 1,834,278 | +0.11(+0.88%) |
Jul 28, 2020 | 11.73 | 12.39 | 11.62 | 12.21 | 2,957,257 | +0.24(+1.96%) |
Jul 27, 2020 | 11.38 | 12.01 | 11.16 | 11.97 | 3,762,335 | +1.14(+10.49%) |
Jul 24, 2020 | 10.56 | 10.95 | 10.47 | 10.83 | 1,433,406 | +0.30(+2.88%) |
Jul 23, 2020 | 10.62 | 10.78 | 10.25 | 10.53 | 1,924,792 | -0.21(-1.92%) |
Jul 22, 2020 | 10.60 | 10.80 | 10.44 | 10.74 | 1,462,720 | +0.22(+2.05%) |
Jul 21, 2020 | 10.38 | 10.78 | 10.12 | 10.52 | 3,399,746 | +0.73(+7.51%) |
Jul 20, 2020 | 9.325 | 9.815 | 9.227 | 9.786 | 2,163,446 | +0.69(+7.53%) |
Jul 17, 2020 | 8.992 | 9.159 | 8.816 | 9.100 | 1,124,592 | +0.21(+2.31%) |
Jul 16, 2020 | 9.031 | 9.134 | 8.708 | 8.894 | 1,207,169 | -0.22(-2.37%) |
Jul 15, 2020 | 9.159 | 9.242 | 8.948 | 9.110 | 1,448,811 | +0.03(+0.32%) |
Jul 14, 2020 | 8.953 | 9.125 | 8.767 | 9.080 | 1,350,063 | +0.10(+1.09%) |
Jul 13, 2020 | 9.325 | 9.414 | 8.934 | 8.983 | 1,794,493 | -0.19(-2.03%) |
Jul 10, 2020 | 9.355 | 9.365 | 9.110 | 9.169 | 1,285,277 | -0.13(-1.37%) |
Jul 09, 2020 | 9.482 | 9.776 | 9.276 | 9.296 | 1,738,161 | +0.01(+0.11%) |
Jul 08, 2020 | 9.237 | 9.600 | 9.159 | 9.286 | 1,722,508 | +0.14(+1.50%) |
Jul 07, 2020 | 9.012 | 9.237 | 8.934 | 9.149 | 1,185,796 | +0.03(+0.32%) |
Jul 06, 2020 | 9.100 | 9.247 | 8.953 | 9.120 | 752,832 | +0.18(+1.97%) |
Jul 02, 2020 | 9.051 | 9.286 | 8.904 | 8.943 | 1,459,744 | -0.06(-0.65%) |
Jul 01, 2020 | 8.943 | 9.012 | 8.772 | 9.002 | 866,104 | +0.05(+0.55%) |
Jun 30, 2020 | 8.747 | 9.120 | 8.552 | 8.953 | 1,454,224 | +0.17(+1.90%) |
Jun 29, 2020 | 8.738 | 8.855 | 8.542 | 8.787 | 1,116,079 | +0.14(+1.59%) |
Jun 26, 2020 | 8.875 | 8.933 | 8.640 | 8.649 | 990,245 | -0.31(-3.50%) |
Jun 25, 2020 | 9.012 | 9.071 | 8.787 | 8.963 | 907,585 | -0.07(-0.76%) |
Jun 24, 2020 | 9.169 | 9.236 | 8.669 | 9.031 | 1,541,292 | -0.23(-2.43%) |
Jun 23, 2020 | 9.257 | 9.306 | 9.012 | 9.257 | 2,679,130 | +0.25(+2.83%) |
Jun 22, 2020 | 8.865 | 9.188 | 8.772 | 9.002 | 2,541,363 | +0.53(+6.24%) |
Jun 19, 2020 | 8.444 | 8.924 | 8.444 | 8.473 | 4,675,490 | +0.24(+2.98%) |
Jun 18, 2020 | 8.199 | 8.493 | 8.081 | 8.228 | 1,284,309 | -0.09(-1.06%) |
Jun 17, 2020 | 8.365 | 8.522 | 8.228 | 8.316 | 876,222 | -0.04(-0.47%) |
Jun 16, 2020 | 8.728 | 8.934 | 8.267 | 8.356 | 1,103,803 | -0.25(-2.96%) |
Jun 15, 2020 | 7.974 | 8.738 | 7.915 | 8.610 | 1,385,287 | +0.38(+4.64%) |
Jun 12, 2020 | 8.277 | 8.512 | 8.027 | 8.228 | 1,013,317 | +0.14(+1.69%) |
Jun 11, 2020 | 8.767 | 9.031 | 7.944 | 8.091 | 2,485,915 | -0.96(-10.61%) |
Jun 10, 2020 | 8.434 | 9.090 | 8.072 | 9.051 | 2,342,568 | +0.72(+8.71%) |
Jun 09, 2020 | 8.757 | 8.757 | 7.964 | 8.326 | 2,294,392 | -0.43(-4.92%) |
Jun 08, 2020 | 8.924 | 8.929 | 8.581 | 8.757 | 1,384,593 | +0.26(+3.11%) |
Jun 05, 2020 | 8.326 | 8.512 | 8.150 | 8.493 | 1,252,609 | +0.15(+1.76%) |
Jun 04, 2020 | 8.218 | 8.414 | 8.111 | 8.346 | 1,159,328 | +0.12(+1.43%) |
Jun 03, 2020 | 7.983 | 8.267 | 7.885 | 8.228 | 1,560,595 | +0.18(+2.19%) |
Jun 02, 2020 | 8.130 | 8.316 | 7.846 | 8.052 | 1,305,399 | -0.05(-0.60%) |
Jun 01, 2020 | 7.758 | 8.199 | 7.680 | 8.101 | 1,453,308 | +0.41(+5.35%) |
May 29, 2020 | 8.052 | 8.052 | 7.641 | 7.690 | 2,880,083 | -0.20(-2.48%) |
May 28, 2020 | 8.130 | 8.184 | 7.817 | 7.885 | 870,837 | -0.13(-1.59%) |
May 27, 2020 | 7.787 | 8.032 | 7.616 | 8.013 | 1,018,718 | +0.20(+2.51%) |
May 26, 2020 | 7.915 | 8.037 | 7.719 | 7.817 | 1,065,961 | -0.06(-0.75%) |
May 22, 2020 | 8.003 | 8.316 | 7.836 | 7.876 | 1,457,498 | -0.16(-1.95%) |
May 21, 2020 | 8.091 | 8.316 | 7.787 | 8.032 | 1,253,635 | -0.16(-1.91%) |
May 20, 2020 | 7.983 | 8.400 | 7.983 | 8.189 | 1,968,716 | +0.21(+2.58%) |
May 19, 2020 | 8.483 | 8.483 | 7.366 | 7.983 | 3,226,181 | -0.47(-5.56%) |
May 18, 2020 | 8.395 | 8.924 | 8.199 | 8.454 | 3,776,506 | +0.27(+3.35%) |
May 15, 2020 | 8.032 | 8.390 | 7.954 | 8.179 | 2,951,952 | +0.35(+4.51%) |
May 14, 2020 | 7.738 | 7.964 | 7.680 | 7.827 | 1,539,581 | -0.02(-0.25%) |
May 13, 2020 | 7.856 | 8.130 | 7.797 | 7.846 | 1,693,281 | +0.11(+1.39%) |
May 12, 2020 | 8.003 | 8.111 | 7.699 | 7.738 | 1,224,251 | -0.13(-1.62%) |
May 11, 2020 | 8.169 | 8.228 | 7.729 | 7.866 | 904,261 | -0.39(-4.74%) |
May 08, 2020 | 8.160 | 8.395 | 8.057 | 8.258 | 741,663 | +0.19(+2.31%) |
May 07, 2020 | 7.797 | 8.336 | 7.768 | 8.072 | 1,084,647 | +0.38(+4.97%) |
May 06, 2020 | 8.277 | 8.305 | 7.631 | 7.690 | 1,537,583 | -0.60(-7.21%) |
May 05, 2020 | 8.316 | 8.444 | 8.057 | 8.287 | 1,872,466 | +0.06(+0.71%) |
May 04, 2020 | 7.778 | 8.552 | 7.778 | 8.228 | 3,444,559 | +0.50(+6.46%) |
May 01, 2020 | 7.151 | 7.748 | 7.112 | 7.729 | 1,464,236 | +0.39(+5.34%) |
Apr 30, 2020 | 7.601 | 7.885 | 7.298 | 7.337 | 2,624,155 | -0.32(-4.22%) |
Apr 29, 2020 | 7.004 | 7.699 | 7.004 | 7.660 | 2,850,640 | +0.76(+11.08%) |
Apr 28, 2020 | 7.023 | 7.033 | 6.749 | 6.896 | 1,591,489 | -0.03(-0.42%) |
Apr 27, 2020 | 7.151 | 7.288 | 6.827 | 6.925 | 2,310,842 | -0.23(-3.15%) |
Apr 24, 2020 | 7.699 | 7.934 | 7.102 | 7.151 | 2,673,969 | -0.33(-4.45%) |
Apr 23, 2020 | 7.582 | 7.944 | 7.317 | 7.484 | 2,606,672 | +0.08(+1.06%) |
Apr 22, 2020 | 7.278 | 7.474 | 7.072 | 7.405 | 2,182,297 | +0.45(+6.48%) |
Apr 21, 2020 | 7.004 | 7.229 | 6.827 | 6.955 | 1,019,386 | -0.28(-3.92%) |
Apr 20, 2020 | 7.454 | 7.484 | 6.974 | 7.239 | 1,948,148 | +0.28(+4.08%) |
Apr 17, 2020 | 7.131 | 7.131 | 6.808 | 6.955 | 3,986,198 | -0.20(-2.74%) |
Apr 16, 2020 | 7.063 | 7.503 | 6.808 | 7.151 | 2,200,706 | +0.09(+1.25%) |
Apr 15, 2020 | 7.454 | 7.729 | 6.857 | 7.063 | 1,547,058 | -0.51(-6.73%) |
Apr 14, 2020 | 7.836 | 8.277 | 7.366 | 7.572 | 2,322,453 | -0.11(-1.40%) |
Apr 13, 2020 | 7.298 | 7.768 | 6.827 | 7.680 | 3,261,703 | +0.38(+5.23%) |
Apr 09, 2020 | 7.121 | 7.631 | 7.019 | 7.298 | 1,765,801 | +0.39(+5.67%) |
Apr 08, 2020 | 7.337 | 7.376 | 6.857 | 6.906 | 997,578 | -0.35(-4.86%) |
Apr 07, 2020 | 7.415 | 7.699 | 7.190 | 7.258 | 1,051,508 | +0.08(+1.09%) |
Apr 06, 2020 | 7.072 | 7.327 | 6.857 | 7.180 | 1,945,941 | +0.37(+5.47%) |
Apr 03, 2020 | 6.857 | 7.347 | 6.769 | 6.808 | 1,076,917 | -0.05(-0.71%) |
Apr 02, 2020 | 7.102 | 7.503 | 6.730 | 6.857 | 2,137,802 | -0.11(-1.55%) |
Apr 01, 2020 | 6.994 | 7.087 | 6.543 | 6.965 | 1,316,130 | -0.18(-2.47%) |
Mar 31, 2020 | 6.779 | 7.415 | 6.632 | 7.141 | 1,131,057 | +0.40(+5.96%) |
Mar 30, 2020 | 7.092 | 7.356 | 6.299 | 6.739 | 1,780,373 | -0.36(-5.10%) |
Mar 27, 2020 | 7.768 | 8.042 | 6.857 | 7.102 | 1,291,607 | -0.87(-10.93%) |
Mar 26, 2020 | 8.346 | 8.953 | 7.836 | 7.974 | 1,098,608 | -0.01(-0.12%) |
Mar 25, 2020 | 7.533 | 8.297 | 7.063 | 7.983 | 2,022,054 | +0.64(+8.67%) |
Mar 24, 2020 | 7.445 | 7.670 | 6.651 | 7.347 | 1,993,956 | +0.58(+8.54%) |
Mar 23, 2020 | 7.356 | 7.469 | 6.465 | 6.769 | 2,459,489 | -0.35(-4.95%) |
Mar 20, 2020 | 7.445 | 7.552 | 6.681 | 7.121 | 4,747,768 | -0.08(-1.09%) |
Mar 19, 2020 | 6.308 | 8.659 | 5.642 | 7.200 | 2,218,431 | +0.79(+12.39%) |
Mar 18, 2020 | 7.464 | 7.709 | 6.367 | 6.406 | 3,641,754 | -1.61(-20.05%) |
Mar 17, 2020 | 6.308 | 8.023 | 5.868 | 8.013 | 2,850,227 | +1.73(+27.61%) |
Mar 16, 2020 | 5.015 | 6.465 | 5.015 | 6.279 | 2,977,181 | +0.40(+6.83%) |
Mar 13, 2020 | 6.730 | 6.730 | 5.858 | 5.877 | 2,457,646 | -0.51(-7.98%) |
Mar 12, 2020 | 7.719 | 7.719 | 6.122 | 6.387 | 3,035,294 | -1.95(-23.38%) |
Mar 11, 2020 | 9.482 | 9.482 | 8.336 | 8.336 | 2,060,921 | -1.19(-12.45%) |
Mar 10, 2020 | 9.120 | 9.551 | 9.061 | 9.521 | 1,615,244 | +0.48(+5.31%) |
Mar 09, 2020 | 9.707 | 9.942 | 9.012 | 9.041 | 1,292,712 | -1.17(-11.42%) |
Mar 06, 2020 | 10.88 | 10.90 | 9.815 | 10.21 | 1,280,785 | -0.71(-6.46%) |
Mar 05, 2020 | 11.07 | 11.07 | 10.80 | 10.91 | 783,453 | -0.11(-0.98%) |
Mar 04, 2020 | 11.12 | 11.16 | 10.70 | 11.02 | 1,046,596 | +0.04(+0.36%) |
Mar 03, 2020 | 10.70 | 11.44 | 10.68 | 10.98 | 2,828,630 | +0.31(+2.94%) |
Mar 02, 2020 | 11.13 | 11.13 | 10.45 | 10.67 | 2,126,396 | -0.25(-2.33%) |
Feb 28, 2020 | 11.67 | 12.02 | 10.92 | 10.92 | 6,666,088 | -1.16(-9.57%) |
Feb 27, 2020 | 12.17 | 12.32 | 11.81 | 12.08 | 3,659,223 | -0.06(-0.48%) |
Feb 26, 2020 | 11.59 | 12.21 | 11.41 | 12.14 | 2,751,739 | +0.60(+5.18%) |
Feb 25, 2020 | 11.92 | 12.10 | 11.53 | 11.54 | 2,211,021 | -0.52(-4.30%) |
Feb 24, 2020 | 12.47 | 12.58 | 11.77 | 12.06 | 2,646,317 | -0.16(-1.28%) |
Feb 21, 2020 | 12.26 | 12.30 | 11.75 | 12.22 | 2,398,640 | +0.01(+0.08%) |
Feb 20, 2020 | 12.14 | 12.39 | 12.06 | 12.21 | 2,049,076 | +0.06(+0.48%) |
Feb 19, 2020 | 11.92 | 12.21 | 11.52 | 12.15 | 1,659,987 | +0.29(+2.48%) |
Feb 18, 2020 | 12.10 | 12.18 | 11.57 | 11.85 | 1,692,791 | -0.21(-1.71%) |
Feb 14, 2020 | 12.32 | 12.44 | 11.97 | 12.06 | 913,986 | -0.31(-2.53%) |
Feb 13, 2020 | 12.37 | 12.53 | 12.06 | 12.37 | 1,352,606 | +0.01(+0.08%) |
Feb 12, 2020 | 12.29 | 12.51 | 12.09 | 12.36 | 1,692,006 | +0.11(+0.88%) |
Feb 11, 2020 | 12.16 | 12.48 | 12.16 | 12.25 | 1,467,347 | +0.01(+0.08%) |
Feb 10, 2020 | 12.35 | 12.38 | 12.13 | 12.24 | 835,366 | -0.06(-0.48%) |
Feb 07, 2020 | 12.51 | 12.69 | 12.21 | 12.30 | 1,223,719 | -0.25(-2.03%) |
Feb 06, 2020 | 12.71 | 12.72 | 12.52 | 12.56 | 1,342,334 | -0.07(-0.54%) |
Feb 05, 2020 | 12.72 | 12.83 | 12.47 | 12.63 | 1,188,589 | -0.07(-0.54%) |
Feb 04, 2020 | 12.69 | 12.85 | 12.55 | 12.70 | 1,358,704 | +0.01(+0.08%) |
Feb 03, 2020 | 12.68 | 12.71 | 12.39 | 12.69 | 1,069,990 | +0.02(+0.15%) |
Jan 31, 2020 | 12.63 | 12.77 | 12.44 | 12.67 | 1,273,231 | -0.05(-0.39%) |
Jan 30, 2020 | 12.53 | 12.74 | 12.27 | 12.71 | 1,543,612 | +0.11(+0.85%) |
Jan 29, 2020 | 12.04 | 12.63 | 11.88 | 12.61 | 1,383,164 | +0.51(+4.21%) |
Jan 28, 2020 | 12.45 | 12.46 | 12.05 | 12.10 | 728,716 | -0.39(-3.14%) |
Jan 27, 2020 | 12.97 | 12.98 | 12.43 | 12.49 | 1,038,964 | -0.47(-3.63%) |
Jan 24, 2020 | 12.79 | 12.98 | 12.66 | 12.96 | 1,271,087 | +0.04(+0.30%) |
Jan 23, 2020 | 13.18 | 13.30 | 12.82 | 12.92 | 1,705,338 | -0.31(-2.37%) |
Jan 22, 2020 | 13.03 | 13.37 | 13.02 | 13.23 | 938,247 | +0.20(+1.50%) |
Jan 21, 2020 | 13.13 | 13.27 | 12.96 | 13.04 | 773,756 | -0.23(-1.70%) |
Jan 17, 2020 | 13.27 | 13.44 | 13.14 | 13.26 | 871,109 | -0.15(-1.10%) |
Jan 16, 2020 | 13.47 | 13.61 | 13.32 | 13.41 | 636,134 | -0.24(-1.72%) |
Jan 15, 2020 | 13.62 | 13.65 | 13.31 | 13.65 | 768,976 | +0.11(+0.80%) |
Jan 14, 2020 | 13.00 | 13.55 | 13.00 | 13.54 | 1,505,621 | +0.38(+2.90%) |
Jan 13, 2020 | 13.61 | 13.66 | 13.10 | 13.16 | 1,613,087 | -0.53(-3.87%) |
Jan 10, 2020 | 13.81 | 13.82 | 13.59 | 13.68 | 1,675,046 | -0.13(-0.92%) |
Jan 09, 2020 | 13.83 | 14.07 | 13.78 | 13.81 | 1,226,985 | -0.05(-0.35%) |
Jan 08, 2020 | 14.35 | 14.35 | 13.83 | 13.86 | 1,203,548 | -0.51(-3.54%) |
Jan 07, 2020 | 14.17 | 14.50 | 14.13 | 14.37 | 585,609 | +0.08(+0.55%) |
Jan 06, 2020 | 14.58 | 14.64 | 14.11 | 14.29 | 908,196 | -0.10(-0.68%) |
Jan 03, 2020 | 14.82 | 14.82 | 14.22 | 14.39 | 1,072,425 | -0.36(-2.46%) |
Jan 02, 2020 | 14.95 | 15.05 | 14.60 | 14.75 | 682,330 | -0.04(-0.27%) |
Dec 31, 2019 | 15.00 | 15.11 | 14.71 | 14.79 | 924,603 | -0.21(-1.37%) |
Dec 30, 2019 | 14.82 | 15.11 | 14.78 | 15.00 | 1,166,598 | +0.21(+1.39%) |
Dec 27, 2019 | 14.95 | 15.13 | 14.71 | 14.79 | 771,370 | -0.16(-1.05%) |
Dec 26, 2019 | 14.75 | 15.04 | 14.73 | 14.95 | 964,897 | +0.33(+2.28%) |
Dec 24, 2019 | 14.47 | 14.72 | 14.47 | 14.62 | 580,671 | +0.18(+1.22%) |
Dec 23, 2019 | 14.36 | 14.60 | 14.20 | 14.44 | 1,194,681 | +0.25(+1.79%) |
Dec 20, 2019 | 14.51 | 14.57 | 14.13 | 14.18 | 5,323,029 | -0.34(-2.36%) |
Dec 19, 2019 | 14.56 | 14.68 | 14.45 | 14.53 | 1,057,158 | -0.02(-0.13%) |
Dec 18, 2019 | 14.38 | 14.71 | 14.22 | 14.55 | 911,991 | +0.17(+1.16%) |
Dec 17, 2019 | 14.31 | 14.62 | 14.23 | 14.38 | 1,254,932 | +0.05(+0.34%) |
Dec 16, 2019 | 14.86 | 14.86 | 14.18 | 14.33 | 1,634,416 | -0.61(-4.07%) |
Dec 13, 2019 | 14.62 | 14.97 | 14.58 | 14.94 | 1,244,442 | +0.28(+1.94%) |
Dec 12, 2019 | 14.57 | 14.76 | 14.31 | 14.65 | 1,000,455 | +0.06(+0.40%) |
Dec 11, 2019 | 14.49 | 14.68 | 14.18 | 14.60 | 2,019,428 | +0.09(+0.61%) |
Dec 10, 2019 | 14.50 | 14.68 | 14.48 | 14.51 | 512,565 | +0.04(+0.27%) |
Dec 09, 2019 | 14.50 | 14.72 | 14.38 | 14.47 | 606,164 | +0.04(+0.27%) |
Dec 06, 2019 | 14.77 | 14.84 | 14.40 | 14.43 | 1,234,846 | -0.53(-3.54%) |
Dec 05, 2019 | 14.78 | 15.06 | 14.78 | 14.96 | 1,163,810 | +0.10(+0.66%) |
Dec 04, 2019 | 14.76 | 14.94 | 14.71 | 14.86 | 674,329 | +0.05(+0.33%) |
Dec 03, 2019 | 15.00 | 15.10 | 14.69 | 14.81 | 963,262 | -0.04(-0.26%) |
Dec 02, 2019 | 15.04 | 15.12 | 14.75 | 14.85 | 646,386 | -0.21(-1.37%) |
Nov 29, 2019 | 14.63 | 15.09 | 14.57 | 15.06 | 344,033 | +0.40(+2.74%) |
Nov 27, 2019 | 14.84 | 14.96 | 14.49 | 14.65 | 493,285 | -0.28(-1.91%) |
Nov 26, 2019 | 14.83 | 14.99 | 14.61 | 14.94 | 1,159,838 | +0.13(+0.86%) |
Nov 25, 2019 | 14.65 | 14.95 | 14.63 | 14.81 | 563,670 | +0.09(+0.60%) |
Nov 22, 2019 | 14.69 | 14.73 | 14.51 | 14.72 | 466,844 | +0.18(+1.26%) |
Nov 21, 2019 | 14.49 | 14.62 | 14.38 | 14.54 | 910,023 | -0.02(-0.13%) |
Nov 20, 2019 | 14.51 | 14.72 | 14.36 | 14.56 | 727,439 | +0.03(+0.20%) |
Nov 19, 2019 | 14.79 | 14.84 | 14.43 | 14.53 | 860,584 | -0.22(-1.46%) |
Nov 18, 2019 | 14.50 | 14.83 | 14.36 | 14.74 | 877,960 | +0.34(+2.38%) |
Nov 15, 2019 | 14.56 | 14.77 | 14.30 | 14.40 | 871,364 | -0.20(-1.34%) |
Nov 14, 2019 | 14.74 | 14.75 | 14.37 | 14.60 | 899,714 | -0.04(-0.27%) |
Nov 13, 2019 | 14.92 | 15.18 | 14.61 | 14.64 | 989,174 | -0.21(-1.38%) |
Nov 12, 2019 | 15.16 | 15.25 | 14.82 | 14.84 | 1,622,770 | -0.29(-1.94%) |
Nov 11, 2019 | 14.96 | 15.23 | 14.88 | 15.14 | 1,037,343 | +0.21(+1.38%) |
Nov 08, 2019 | 14.98 | 15.32 | 14.86 | 14.93 | 1,410,343 | -0.11(-0.72%) |
Nov 07, 2019 | 15.13 | 15.41 | 15.00 | 15.04 | 1,539,279 | -0.22(-1.41%) |
Nov 06, 2019 | 15.04 | 15.26 | 14.75 | 15.25 | 1,058,693 | +0.16(+1.04%) |
Nov 05, 2019 | 15.38 | 15.48 | 14.93 | 15.10 | 1,841,023 | -0.27(-1.78%) |
Nov 04, 2019 | 15.35 | 15.46 | 15.20 | 15.37 | 666,557 | +0.02(+0.13%) |