Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 9.566 | 9.566 | 9.089 | 9.144 | 39,205 | -0.40(-4.23%) |
Nov 27, 2020 | 9.630 | 9.630 | 9.521 | 9.547 | 18,644 | -0.08(-0.86%) |
Nov 25, 2020 | 9.272 | 9.630 | 9.272 | 9.630 | 58,878 | +0.41(+4.48%) |
Nov 24, 2020 | 9.263 | 9.428 | 9.116 | 9.217 | 100,121 | +0.06(+0.60%) |
Nov 23, 2020 | 9.245 | 9.314 | 9.089 | 9.162 | 94,522 | +0.03(+0.30%) |
Nov 20, 2020 | 9.373 | 9.483 | 8.997 | 9.135 | 102,601 | -0.16(-1.68%) |
Nov 19, 2020 | 8.988 | 9.401 | 8.924 | 9.291 | 38,688 | +0.23(+2.58%) |
Nov 18, 2020 | 9.102 | 9.157 | 8.929 | 9.057 | 89,205 | +0.05(+0.51%) |
Nov 17, 2020 | 8.884 | 9.111 | 8.574 | 9.011 | 59,680 | +0.00(+0.00%) |
Nov 16, 2020 | 8.747 | 9.057 | 8.688 | 9.011 | 51,377 | +0.28(+3.24%) |
Nov 13, 2020 | 8.556 | 8.729 | 8.446 | 8.729 | 15,145 | +0.23(+2.68%) |
Nov 12, 2020 | 8.310 | 8.674 | 8.036 | 8.501 | 41,393 | +0.12(+1.41%) |
Nov 11, 2020 | 8.802 | 8.802 | 8.282 | 8.383 | 46,095 | +0.11(+1.32%) |
Nov 10, 2020 | 8.319 | 8.445 | 7.881 | 8.273 | 44,752 | -0.15(-1.84%) |
Nov 09, 2020 | 8.337 | 8.556 | 8.127 | 8.428 | 60,117 | +0.49(+6.20%) |
Nov 06, 2020 | 7.909 | 8.009 | 7.836 | 7.936 | 17,121 | -0.06(-0.80%) |
Nov 05, 2020 | 7.462 | 8.073 | 7.462 | 8.000 | 26,359 | +0.65(+8.80%) |
Nov 04, 2020 | 7.517 | 7.599 | 7.289 | 7.353 | 36,300 | -0.32(-4.16%) |
Nov 03, 2020 | 7.772 | 7.772 | 7.599 | 7.672 | 87,906 | -0.03(-0.35%) |
Nov 02, 2020 | 7.845 | 7.845 | 7.590 | 7.699 | 33,479 | -0.07(-0.94%) |
Oct 30, 2020 | 7.672 | 7.799 | 7.514 | 7.772 | 22,389 | +0.04(+0.47%) |
Oct 29, 2020 | 7.490 | 7.941 | 7.490 | 7.736 | 90,726 | +0.26(+3.54%) |
Oct 28, 2020 | 7.399 | 7.471 | 7.171 | 7.471 | 41,740 | +0.00(+0.00%) |
Oct 27, 2020 | 7.189 | 7.508 | 7.189 | 7.471 | 55,162 | +0.26(+3.54%) |
Oct 26, 2020 | 7.490 | 7.563 | 7.143 | 7.216 | 52,178 | -0.30(-4.00%) |
Oct 23, 2020 | 7.809 | 7.954 | 7.508 | 7.517 | 64,863 | -0.03(-0.36%) |
Oct 22, 2020 | 7.426 | 7.626 | 7.326 | 7.544 | 232,159 | +0.16(+2.22%) |
Oct 21, 2020 | 7.563 | 7.563 | 7.262 | 7.380 | 66,403 | -0.17(-2.29%) |
Oct 20, 2020 | 7.736 | 7.736 | 7.526 | 7.553 | 109,288 | -0.15(-1.89%) |
Oct 19, 2020 | 7.845 | 7.854 | 7.681 | 7.699 | 26,950 | -0.15(-1.97%) |
Oct 16, 2020 | 7.809 | 7.927 | 7.809 | 7.854 | 26,889 | +0.03(+0.35%) |
Oct 15, 2020 | 7.745 | 7.913 | 7.736 | 7.827 | 11,416 | -0.02(-0.23%) |
Oct 14, 2020 | 7.854 | 7.991 | 7.818 | 7.845 | 8,351 | -0.07(-0.92%) |
Oct 13, 2020 | 7.900 | 8.127 | 7.863 | 7.918 | 8,169 | -0.06(-0.80%) |
Oct 12, 2020 | 8.264 | 8.264 | 7.927 | 7.982 | 20,296 | -0.18(-2.23%) |
Oct 09, 2020 | 8.337 | 8.364 | 8.036 | 8.164 | 23,047 | +0.15(+1.82%) |
Oct 08, 2020 | 8.018 | 8.064 | 7.954 | 8.018 | 19,462 | +0.09(+1.15%) |
Oct 07, 2020 | 7.781 | 8.018 | 7.763 | 7.927 | 55,227 | +0.18(+2.35%) |
Oct 06, 2020 | 7.973 | 7.991 | 7.727 | 7.745 | 40,475 | -0.19(-2.41%) |
Oct 05, 2020 | 7.809 | 8.023 | 7.799 | 7.936 | 7,820 | +0.08(+1.04%) |
Oct 02, 2020 | 7.809 | 8.041 | 7.809 | 7.854 | 12,731 | -0.11(-1.37%) |
Oct 01, 2020 | 8.109 | 8.200 | 7.963 | 7.963 | 24,620 | -0.18(-2.24%) |
Sep 30, 2020 | 8.036 | 8.164 | 7.936 | 8.146 | 27,473 | +0.13(+1.59%) |
Sep 29, 2020 | 8.100 | 8.155 | 7.900 | 8.018 | 10,380 | -0.07(-0.90%) |
Sep 28, 2020 | 7.790 | 8.191 | 7.672 | 8.091 | 35,583 | +0.33(+4.23%) |
Sep 25, 2020 | 7.790 | 7.836 | 7.681 | 7.763 | 39,949 | +0.02(+0.24%) |
Sep 24, 2020 | 7.435 | 7.809 | 7.380 | 7.745 | 149,075 | +0.23(+3.03%) |
Sep 23, 2020 | 7.727 | 7.763 | 7.426 | 7.517 | 37,059 | -0.20(-2.60%) |
Sep 22, 2020 | 7.745 | 7.845 | 7.699 | 7.717 | 33,250 | -0.07(-0.94%) |
Sep 21, 2020 | 7.754 | 7.809 | 7.499 | 7.790 | 47,388 | -0.14(-1.72%) |
Sep 18, 2020 | 7.936 | 7.943 | 7.681 | 7.927 | 59,046 | -0.03(-0.34%) |
Sep 17, 2020 | 8.091 | 8.100 | 7.909 | 7.954 | 35,747 | -0.26(-3.22%) |
Sep 16, 2020 | 8.173 | 8.364 | 8.036 | 8.219 | 77,628 | +0.02(+0.22%) |
Sep 15, 2020 | 8.237 | 8.291 | 8.091 | 8.200 | 27,823 | +0.05(+0.67%) |
Sep 14, 2020 | 8.383 | 8.383 | 8.146 | 8.146 | 48,341 | -0.19(-2.30%) |
Sep 11, 2020 | 8.665 | 8.665 | 8.337 | 8.337 | 36,108 | -0.34(-3.89%) |
Sep 10, 2020 | 8.592 | 8.756 | 8.556 | 8.674 | 63,568 | +0.05(+0.53%) |
Sep 09, 2020 | 8.695 | 8.695 | 8.483 | 8.629 | 48,988 | +0.03(+0.32%) |
Sep 08, 2020 | 8.747 | 8.802 | 8.519 | 8.601 | 54,670 | -0.27(-3.08%) |
Sep 04, 2020 | 8.884 | 8.938 | 8.610 | 8.875 | 57,180 | -0.01(-0.10%) |
Sep 03, 2020 | 8.947 | 9.029 | 8.820 | 8.884 | 101,310 | -0.18(-2.01%) |
Sep 02, 2020 | 9.075 | 9.157 | 8.993 | 9.066 | 66,060 | -0.05(-0.50%) |
Sep 01, 2020 | 8.875 | 9.193 | 8.783 | 9.111 | 86,233 | +0.03(+0.30%) |
Aug 31, 2020 | 8.957 | 9.130 | 8.838 | 9.084 | 39,562 | +0.03(+0.30%) |
Aug 28, 2020 | 8.966 | 9.102 | 8.793 | 9.057 | 89,557 | -0.02(-0.20%) |
Aug 27, 2020 | 8.929 | 9.075 | 8.856 | 9.075 | 51,683 | +0.13(+1.43%) |
Aug 26, 2020 | 9.066 | 9.111 | 8.847 | 8.947 | 52,366 | -0.15(-1.70%) |
Aug 25, 2020 | 8.993 | 9.102 | 8.856 | 9.102 | 54,130 | +0.04(+0.40%) |
Aug 24, 2020 | 8.838 | 9.066 | 8.738 | 9.066 | 128,252 | +0.39(+4.52%) |
Aug 21, 2020 | 8.774 | 8.856 | 8.574 | 8.674 | 45,217 | +0.00(+0.00%) |
Aug 20, 2020 | 8.592 | 8.765 | 8.492 | 8.674 | 36,665 | -0.06(-0.64%) |
Aug 19, 2020 | 8.810 | 8.819 | 8.694 | 8.730 | 34,080 | -0.06(-0.72%) |
Aug 18, 2020 | 8.757 | 8.857 | 8.712 | 8.793 | 25,157 | -0.03(-0.31%) |
Aug 17, 2020 | 8.965 | 9.074 | 8.784 | 8.820 | 20,308 | -0.12(-1.32%) |
Aug 14, 2020 | 8.965 | 9.110 | 8.820 | 8.938 | 29,815 | +0.03(+0.30%) |
Aug 13, 2020 | 8.675 | 9.020 | 8.657 | 8.911 | 101,576 | +0.24(+2.71%) |
Aug 12, 2020 | 8.694 | 8.793 | 8.531 | 8.675 | 42,007 | -0.10(-1.14%) |
Aug 11, 2020 | 8.793 | 8.929 | 8.730 | 8.775 | 46,172 | +0.01(+0.10%) |
Aug 10, 2020 | 8.857 | 8.958 | 8.666 | 8.766 | 68,906 | -0.14(-1.63%) |
Aug 07, 2020 | 8.757 | 8.989 | 8.757 | 8.911 | 43,728 | -0.03(-0.30%) |
Aug 06, 2020 | 9.146 | 9.146 | 8.739 | 8.938 | 79,054 | -0.22(-2.37%) |
Aug 05, 2020 | 9.201 | 9.201 | 9.038 | 9.155 | 82,506 | +0.01(+0.10%) |
Aug 04, 2020 | 9.038 | 9.146 | 8.983 | 9.146 | 63,628 | +0.13(+1.41%) |
Aug 03, 2020 | 9.174 | 9.174 | 8.829 | 9.020 | 70,430 | -0.18(-1.97%) |
Jul 31, 2020 | 9.192 | 9.237 | 8.775 | 9.201 | 104,021 | +0.03(+0.30%) |
Jul 30, 2020 | 8.992 | 9.373 | 8.658 | 9.174 | 199,266 | +0.72(+8.46%) |
Jul 29, 2020 | 8.232 | 8.503 | 8.195 | 8.458 | 94,010 | +0.24(+2.86%) |
Jul 28, 2020 | 8.159 | 8.291 | 8.159 | 8.223 | 53,318 | +0.00(+0.00%) |
Jul 27, 2020 | 8.232 | 8.377 | 8.123 | 8.223 | 69,996 | -0.03(-0.33%) |
Jul 24, 2020 | 7.996 | 8.349 | 7.951 | 8.250 | 99,715 | +0.15(+1.90%) |
Jul 23, 2020 | 8.132 | 8.313 | 7.851 | 8.096 | 131,087 | -0.14(-1.65%) |
Jul 22, 2020 | 8.494 | 8.540 | 8.096 | 8.232 | 108,702 | -0.24(-2.88%) |
Jul 21, 2020 | 8.440 | 8.531 | 8.349 | 8.476 | 40,695 | +0.14(+1.74%) |
Jul 20, 2020 | 8.150 | 8.494 | 8.069 | 8.331 | 59,216 | +0.06(+0.77%) |
Jul 17, 2020 | 8.051 | 8.268 | 7.933 | 8.268 | 82,488 | +0.19(+2.35%) |
Jul 16, 2020 | 8.141 | 8.168 | 7.933 | 8.078 | 23,813 | -0.16(-1.98%) |
Jul 15, 2020 | 7.987 | 8.295 | 7.987 | 8.241 | 51,835 | +0.25(+3.17%) |
Jul 14, 2020 | 8.051 | 8.195 | 7.688 | 7.987 | 101,062 | +0.04(+0.46%) |
Jul 13, 2020 | 7.879 | 8.069 | 7.815 | 7.951 | 31,122 | +0.11(+1.39%) |
Jul 10, 2020 | 7.788 | 7.933 | 7.761 | 7.842 | 14,797 | -0.05(-0.57%) |
Jul 09, 2020 | 7.806 | 7.897 | 7.634 | 7.888 | 44,584 | +0.08(+1.04%) |
Jul 08, 2020 | 8.141 | 8.186 | 7.716 | 7.806 | 76,187 | -0.42(-5.07%) |
Jul 07, 2020 | 8.105 | 8.223 | 7.960 | 8.223 | 71,087 | +0.08(+1.00%) |
Jul 06, 2020 | 8.014 | 8.141 | 7.969 | 8.141 | 23,619 | +0.22(+2.74%) |
Jul 02, 2020 | 7.833 | 7.978 | 7.833 | 7.924 | 42,735 | +0.18(+2.34%) |
Jul 01, 2020 | 7.761 | 7.888 | 7.706 | 7.743 | 33,928 | -0.07(-0.93%) |
Jun 30, 2020 | 7.752 | 7.906 | 7.756 | 7.815 | 33,961 | +0.07(+0.94%) |
Jun 29, 2020 | 7.951 | 8.042 | 7.716 | 7.743 | 70,585 | -0.21(-2.62%) |
Jun 26, 2020 | 8.087 | 8.168 | 7.851 | 7.951 | 43,618 | -0.19(-2.34%) |
Jun 25, 2020 | 8.042 | 8.186 | 7.897 | 8.141 | 37,611 | +0.15(+1.93%) |
Jun 24, 2020 | 8.150 | 8.150 | 7.815 | 7.987 | 42,436 | -0.11(-1.34%) |
Jun 23, 2020 | 8.377 | 8.386 | 8.069 | 8.096 | 64,354 | -0.16(-1.97%) |
Jun 22, 2020 | 8.413 | 8.413 | 8.123 | 8.259 | 33,533 | -0.15(-1.83%) |
Jun 19, 2020 | 8.241 | 8.494 | 8.069 | 8.413 | 128,205 | +0.31(+3.80%) |
Jun 18, 2020 | 8.096 | 8.349 | 8.023 | 8.105 | 36,414 | -0.08(-1.02%) |
Jun 17, 2020 | 8.126 | 8.288 | 7.973 | 8.189 | 49,665 | +0.23(+2.94%) |
Jun 16, 2020 | 8.171 | 8.171 | 7.856 | 7.955 | 71,746 | +0.04(+0.57%) |
Jun 15, 2020 | 7.505 | 7.991 | 7.505 | 7.910 | 59,835 | +0.21(+2.69%) |
Jun 12, 2020 | 7.721 | 8.054 | 7.406 | 7.703 | 219,587 | +0.20(+2.64%) |
Jun 11, 2020 | 8.009 | 8.036 | 7.460 | 7.505 | 114,908 | -0.76(-9.15%) |
Jun 10, 2020 | 8.774 | 8.774 | 8.153 | 8.261 | 79,056 | -0.46(-5.26%) |
Jun 09, 2020 | 9.044 | 9.053 | 8.693 | 8.720 | 97,565 | -0.25(-2.81%) |
Jun 08, 2020 | 8.684 | 9.080 | 8.603 | 8.972 | 192,160 | +0.44(+5.17%) |
Jun 05, 2020 | 7.955 | 8.693 | 7.955 | 8.531 | 96,014 | +0.58(+7.24%) |
Jun 04, 2020 | 8.081 | 8.189 | 7.883 | 7.955 | 31,370 | -0.28(-3.39%) |
Jun 03, 2020 | 7.811 | 8.360 | 7.775 | 8.234 | 81,535 | +0.56(+7.27%) |
Jun 02, 2020 | 7.919 | 7.919 | 7.649 | 7.676 | 53,972 | -0.25(-3.18%) |
Jun 01, 2020 | 7.712 | 7.955 | 7.685 | 7.928 | 191,879 | +0.23(+3.04%) |
May 29, 2020 | 7.739 | 7.757 | 7.649 | 7.694 | 92,124 | -0.05(-0.70%) |
May 28, 2020 | 8.909 | 8.909 | 7.433 | 7.748 | 160,631 | -0.49(-6.00%) |
May 27, 2020 | 7.235 | 8.243 | 7.199 | 8.243 | 139,064 | +1.04(+14.50%) |
May 26, 2020 | 7.469 | 7.536 | 7.073 | 7.199 | 100,409 | +0.02(+0.25%) |
May 22, 2020 | 7.154 | 7.181 | 7.055 | 7.181 | 33,782 | +0.05(+0.76%) |
May 21, 2020 | 7.163 | 7.307 | 7.091 | 7.127 | 63,019 | -0.07(-1.00%) |
May 20, 2020 | 7.289 | 7.289 | 7.019 | 7.199 | 133,017 | +0.07(+1.01%) |
May 19, 2020 | 7.163 | 7.208 | 7.046 | 7.127 | 39,803 | -0.08(-1.12%) |
May 18, 2020 | 7.262 | 7.494 | 7.199 | 7.208 | 62,184 | -0.02(-0.25%) |
May 15, 2020 | 7.334 | 7.397 | 7.217 | 7.226 | 18,002 | -0.14(-1.95%) |
May 14, 2020 | 7.514 | 7.514 | 7.199 | 7.370 | 46,978 | -0.08(-1.09%) |
May 13, 2020 | 7.649 | 7.739 | 7.244 | 7.451 | 83,607 | -0.19(-2.47%) |
May 12, 2020 | 8.198 | 8.198 | 7.604 | 7.640 | 28,339 | -0.52(-6.39%) |
May 11, 2020 | 8.189 | 8.207 | 7.955 | 8.162 | 39,903 | -0.10(-1.20%) |
May 08, 2020 | 8.189 | 8.333 | 8.063 | 8.261 | 129,574 | +0.23(+2.91%) |
May 07, 2020 | 7.946 | 8.180 | 7.946 | 8.027 | 53,902 | +0.13(+1.71%) |
May 06, 2020 | 7.757 | 7.928 | 7.739 | 7.892 | 86,608 | +0.15(+1.98%) |
May 05, 2020 | 7.823 | 7.996 | 7.706 | 7.739 | 45,652 | -0.08(-1.04%) |
May 04, 2020 | 7.739 | 7.901 | 7.739 | 7.820 | 24,240 | -0.05(-0.69%) |
May 01, 2020 | 8.009 | 8.171 | 7.559 | 7.874 | 86,234 | -0.46(-5.51%) |
Apr 30, 2020 | 8.396 | 8.414 | 8.018 | 8.333 | 44,273 | -0.12(-1.38%) |
Apr 29, 2020 | 7.892 | 8.549 | 7.892 | 8.450 | 172,739 | +0.56(+7.07%) |
Apr 28, 2020 | 8.081 | 8.110 | 7.838 | 7.892 | 72,065 | -0.17(-2.12%) |
Apr 27, 2020 | 8.009 | 8.171 | 7.856 | 8.063 | 98,346 | +0.23(+2.99%) |
Apr 24, 2020 | 7.811 | 7.923 | 7.739 | 7.829 | 210,475 | -0.05(-0.68%) |
Apr 23, 2020 | 7.838 | 8.036 | 7.811 | 7.883 | 58,673 | +0.10(+1.27%) |
Apr 22, 2020 | 7.874 | 8.081 | 7.748 | 7.784 | 49,275 | -0.05(-0.69%) |
Apr 21, 2020 | 8.009 | 8.054 | 7.703 | 7.838 | 71,600 | -0.17(-2.13%) |
Apr 20, 2020 | 8.468 | 8.630 | 7.955 | 8.009 | 55,844 | -0.46(-5.42%) |
Apr 17, 2020 | 8.018 | 8.621 | 8.018 | 8.468 | 107,904 | +0.47(+5.85%) |
Apr 16, 2020 | 8.099 | 8.155 | 7.874 | 8.000 | 68,487 | -0.07(-0.89%) |
Apr 15, 2020 | 8.342 | 8.342 | 7.874 | 8.072 | 62,499 | -0.22(-2.61%) |
Apr 14, 2020 | 8.369 | 8.594 | 8.279 | 8.288 | 114,509 | -0.10(-1.18%) |
Apr 13, 2020 | 8.396 | 8.432 | 7.865 | 8.387 | 104,119 | -0.21(-2.41%) |
Apr 09, 2020 | 8.486 | 8.900 | 8.441 | 8.594 | 91,902 | +0.23(+2.80%) |
Apr 08, 2020 | 8.054 | 8.432 | 7.955 | 8.360 | 107,703 | +0.31(+3.80%) |
Apr 07, 2020 | 7.946 | 8.270 | 7.946 | 8.054 | 62,224 | +0.11(+1.36%) |
Apr 06, 2020 | 7.946 | 8.297 | 7.874 | 7.946 | 97,531 | +0.14(+1.85%) |
Apr 03, 2020 | 7.793 | 7.901 | 7.514 | 7.802 | 119,906 | -0.02(-0.23%) |
Apr 02, 2020 | 7.514 | 7.829 | 7.469 | 7.820 | 59,206 | +0.16(+2.12%) |
Apr 01, 2020 | 7.514 | 7.703 | 7.478 | 7.658 | 136,561 | -0.13(-1.62%) |
Mar 31, 2020 | 7.244 | 7.784 | 7.244 | 7.784 | 88,908 | +0.33(+4.47%) |
Mar 30, 2020 | 7.505 | 7.532 | 7.334 | 7.451 | 175,902 | -0.08(-1.08%) |
Mar 27, 2020 | 7.424 | 7.568 | 7.415 | 7.532 | 153,689 | +0.02(+0.24%) |
Mar 26, 2020 | 7.028 | 7.730 | 7.028 | 7.514 | 162,657 | +0.41(+5.83%) |
Mar 25, 2020 | 6.866 | 7.793 | 6.866 | 7.100 | 107,139 | +0.31(+4.50%) |
Mar 24, 2020 | 6.587 | 6.884 | 6.295 | 6.794 | 141,211 | +0.42(+6.64%) |
Mar 23, 2020 | 6.371 | 6.461 | 6.038 | 6.371 | 184,391 | -0.13(-1.94%) |
Mar 20, 2020 | 6.425 | 6.992 | 6.425 | 6.497 | 82,456 | +0.12(+1.83%) |
Mar 19, 2020 | 6.011 | 6.983 | 6.011 | 6.380 | 116,826 | +0.16(+2.60%) |
Mar 18, 2020 | 7.028 | 7.181 | 5.975 | 6.218 | 139,975 | -1.05(-14.48%) |
Mar 17, 2020 | 7.676 | 7.748 | 7.154 | 7.271 | 143,902 | -0.14(-1.94%) |
Mar 16, 2020 | 7.190 | 8.018 | 7.037 | 7.415 | 124,381 | -0.70(-8.65%) |
Mar 13, 2020 | 7.901 | 8.216 | 7.649 | 8.117 | 200,029 | +0.56(+7.38%) |
Mar 12, 2020 | 8.090 | 8.279 | 7.496 | 7.559 | 171,917 | -0.99(-11.58%) |
Mar 11, 2020 | 9.026 | 9.107 | 8.414 | 8.549 | 201,859 | -0.69(-7.50%) |
Mar 10, 2020 | 9.539 | 9.780 | 9.044 | 9.242 | 185,471 | -0.16(-1.72%) |
Mar 09, 2020 | 10.48 | 10.49 | 9.323 | 9.404 | 253,769 | -1.57(-14.27%) |
Mar 06, 2020 | 11.17 | 11.26 | 10.91 | 10.97 | 159,356 | -0.48(-4.17%) |
Mar 05, 2020 | 11.58 | 11.67 | 11.38 | 11.45 | 49,755 | -0.29(-2.45%) |
Mar 04, 2020 | 11.58 | 11.76 | 11.52 | 11.73 | 122,800 | +0.36(+3.17%) |
Mar 03, 2020 | 11.88 | 11.94 | 11.18 | 11.37 | 196,873 | -0.53(-4.46%) |
Mar 02, 2020 | 11.70 | 11.94 | 11.12 | 11.91 | 235,060 | -0.04(-0.30%) |
Feb 28, 2020 | 11.47 | 12.05 | 10.99 | 11.94 | 649,095 | +0.24(+2.08%) |
Feb 27, 2020 | 11.82 | 11.83 | 11.42 | 11.70 | 114,441 | -0.34(-2.84%) |
Feb 26, 2020 | 12.10 | 12.25 | 11.94 | 12.04 | 77,371 | -0.01(-0.07%) |
Feb 25, 2020 | 12.45 | 12.52 | 11.92 | 12.05 | 181,762 | -0.31(-2.48%) |
Feb 24, 2020 | 12.15 | 12.36 | 12.15 | 12.36 | 87,824 | -0.04(-0.36%) |
Feb 21, 2020 | 12.36 | 12.48 | 12.28 | 12.40 | 61,564 | +0.06(+0.51%) |
Feb 20, 2020 | 12.32 | 12.42 | 12.28 | 12.34 | 74,249 | +0.01(+0.04%) |
Feb 19, 2020 | 12.45 | 12.51 | 12.26 | 12.33 | 45,156 | -0.03(-0.22%) |
Feb 18, 2020 | 12.52 | 12.66 | 12.24 | 12.36 | 109,885 | -0.21(-1.64%) |
Feb 14, 2020 | 12.64 | 12.64 | 12.47 | 12.56 | 51,476 | -0.07(-0.57%) |
Feb 13, 2020 | 12.28 | 12.64 | 12.28 | 12.64 | 63,102 | +0.11(+0.86%) |
Feb 12, 2020 | 12.63 | 12.65 | 12.37 | 12.53 | 71,250 | -0.08(-0.64%) |
Feb 11, 2020 | 12.54 | 12.70 | 12.43 | 12.61 | 60,155 | +0.07(+0.57%) |
Feb 10, 2020 | 12.65 | 12.68 | 12.54 | 12.54 | 47,589 | -0.19(-1.48%) |
Feb 07, 2020 | 12.81 | 12.82 | 12.56 | 12.73 | 66,438 | -0.11(-0.84%) |
Feb 06, 2020 | 12.99 | 13.00 | 12.61 | 12.83 | 100,203 | -0.11(-0.83%) |
Feb 05, 2020 | 12.81 | 12.99 | 12.22 | 12.94 | 166,875 | +0.24(+1.90%) |
Feb 04, 2020 | 12.22 | 12.70 | 12.10 | 12.70 | 176,463 | +0.63(+5.19%) |
Feb 03, 2020 | 11.69 | 12.30 | 11.64 | 12.07 | 347,126 | +0.36(+3.06%) |
Jan 31, 2020 | 12.26 | 12.26 | 11.56 | 11.71 | 80,285 | -0.69(-5.56%) |
Jan 30, 2020 | 13.30 | 13.30 | 12.33 | 12.40 | 472,404 | -0.94(-7.05%) |
Jan 29, 2020 | 13.22 | 13.35 | 13.08 | 13.34 | 285,506 | +0.18(+1.36%) |
Jan 28, 2020 | 12.86 | 13.16 | 12.72 | 13.16 | 60,851 | +0.37(+2.87%) |
Jan 27, 2020 | 12.70 | 12.85 | 12.70 | 12.80 | 49,938 | +0.21(+1.71%) |
Jan 24, 2020 | 13.09 | 13.10 | 12.55 | 12.58 | 33,386 | -0.39(-3.04%) |
Jan 23, 2020 | 12.88 | 12.99 | 12.77 | 12.98 | 41,997 | +0.10(+0.76%) |
Jan 22, 2020 | 13.20 | 13.25 | 12.84 | 12.88 | 51,541 | -0.20(-1.51%) |
Jan 21, 2020 | 13.25 | 13.25 | 13.03 | 13.08 | 95,864 | -0.16(-1.22%) |
Jan 17, 2020 | 13.36 | 13.36 | 12.99 | 13.24 | 60,855 | +0.02(+0.14%) |
Jan 16, 2020 | 12.56 | 13.22 | 12.56 | 13.22 | 107,261 | +0.72(+5.73%) |
Jan 15, 2020 | 12.67 | 12.76 | 12.42 | 12.50 | 33,595 | -0.08(-0.64%) |
Jan 14, 2020 | 12.43 | 12.68 | 12.40 | 12.58 | 39,908 | +0.12(+0.93%) |
Jan 13, 2020 | 12.33 | 12.63 | 12.30 | 12.47 | 36,293 | +0.22(+1.83%) |
Jan 10, 2020 | 12.38 | 12.40 | 12.18 | 12.24 | 37,295 | -0.16(-1.30%) |
Jan 09, 2020 | 12.41 | 12.45 | 12.38 | 12.40 | 28,016 | +0.05(+0.43%) |
Jan 08, 2020 | 12.18 | 12.49 | 12.18 | 12.35 | 51,265 | +0.46(+3.84%) |
Jan 07, 2020 | 12.09 | 12.18 | 11.84 | 11.89 | 49,757 | -0.36(-2.92%) |
Jan 06, 2020 | 12.22 | 12.36 | 12.15 | 12.25 | 37,841 | -0.11(-0.87%) |
Jan 03, 2020 | 12.49 | 12.51 | 12.15 | 12.36 | 52,592 | -0.13(-1.08%) |
Jan 02, 2020 | 11.71 | 12.51 | 11.65 | 12.49 | 90,675 | +0.88(+7.56%) |
Dec 31, 2019 | 11.72 | 11.79 | 11.59 | 11.62 | 143,374 | -0.04(-0.38%) |
Dec 30, 2019 | 11.32 | 11.67 | 11.28 | 11.66 | 54,933 | +0.19(+1.64%) |
Dec 27, 2019 | 11.09 | 11.48 | 11.09 | 11.47 | 69,118 | +0.30(+2.73%) |
Dec 26, 2019 | 11.25 | 11.28 | 11.10 | 11.17 | 15,248 | -0.13(-1.19%) |
Dec 24, 2019 | 11.29 | 11.34 | 11.24 | 11.30 | 8,486 | +0.05(+0.48%) |
Dec 23, 2019 | 11.02 | 11.40 | 11.02 | 11.25 | 47,014 | +0.18(+1.62%) |
Dec 20, 2019 | 11.19 | 11.23 | 11.06 | 11.07 | 34,950 | -0.11(-0.96%) |
Dec 19, 2019 | 11.15 | 11.22 | 10.96 | 11.18 | 152,165 | +0.01(+0.08%) |
Dec 18, 2019 | 11.33 | 11.37 | 11.07 | 11.17 | 156,223 | -0.15(-1.35%) |
Dec 17, 2019 | 11.02 | 11.38 | 10.93 | 11.32 | 111,915 | +0.30(+2.76%) |
Dec 16, 2019 | 11.03 | 11.10 | 10.99 | 11.02 | 57,765 | +0.00(+0.00%) |
Dec 13, 2019 | 10.98 | 11.05 | 10.89 | 11.02 | 32,717 | -0.07(-0.65%) |
Dec 12, 2019 | 11.02 | 11.09 | 10.87 | 11.09 | 73,190 | +0.08(+0.73%) |
Dec 11, 2019 | 10.85 | 11.07 | 10.81 | 11.01 | 58,216 | +0.11(+0.99%) |
Dec 10, 2019 | 10.97 | 10.97 | 10.77 | 10.90 | 62,047 | -0.06(-0.57%) |
Dec 09, 2019 | 10.85 | 11.00 | 10.85 | 10.96 | 40,710 | +0.13(+1.16%) |
Dec 06, 2019 | 10.85 | 10.85 | 10.76 | 10.84 | 113,560 | +0.05(+0.50%) |
Dec 05, 2019 | 10.76 | 10.87 | 10.75 | 10.78 | 53,504 | -0.01(-0.08%) |
Dec 04, 2019 | 10.82 | 10.88 | 10.77 | 10.79 | 56,965 | +0.00(+0.00%) |
Dec 03, 2019 | 10.76 | 10.86 | 10.71 | 10.79 | 52,868 | -0.02(-0.17%) |