Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 11.56 | 11.56 | 11.28 | 11.28 | 6,162 | -0.40(-3.44%) |
Nov 27, 2020 | 11.68 | 11.68 | 11.68 | 194 | +0.00(+0.00%) | |
Nov 25, 2020 | 11.59 | 11.68 | 11.59 | 11.68 | 872 | +0.43(+3.85%) |
Nov 24, 2020 | 11.24 | 11.24 | 11.24 | 130 | +0.00(+0.00%) | |
Nov 23, 2020 | 11.28 | 11.33 | 11.23 | 11.24 | 18,746 | +0.09(+0.80%) |
Nov 20, 2020 | 11.12 | 11.16 | 11.11 | 11.15 | 2,865 | -0.03(-0.23%) |
Nov 19, 2020 | 11.07 | 11.18 | 11.07 | 11.18 | 7,211 | +0.06(+0.54%) |
Nov 18, 2020 | 11.20 | 11.20 | 11.12 | 11.12 | 1,655 | -0.02(-0.18%) |
Nov 17, 2020 | 11.04 | 11.14 | 11.04 | 11.14 | 740 | +0.13(+1.17%) |
Nov 16, 2020 | 11.00 | 11.04 | 11.00 | 11.01 | 3,769 | +0.30(+2.77%) |
Nov 13, 2020 | 10.71 | 10.71 | 10.70 | 10.71 | 623 | +0.19(+1.79%) |
Nov 12, 2020 | 10.64 | 10.65 | 10.51 | 10.53 | 10,932 | -0.21(-1.99%) |
Nov 11, 2020 | 10.75 | 10.77 | 10.74 | 10.74 | 1,267 | -0.01(-0.07%) |
Nov 10, 2020 | 10.63 | 10.79 | 10.63 | 10.75 | 5,463 | +0.39(+3.80%) |
Nov 09, 2020 | 10.39 | 10.50 | 10.32 | 10.35 | 16,798 | +0.55(+5.65%) |
Nov 06, 2020 | 9.847 | 9.847 | 9.799 | 9.799 | 996 | +0.05(+0.49%) |
Nov 05, 2020 | 9.719 | 9.790 | 9.719 | 9.751 | 3,659 | +0.14(+1.46%) |
Nov 04, 2020 | 9.526 | 9.611 | 9.526 | 9.611 | 927 | +0.01(+0.12%) |
Nov 03, 2020 | 9.509 | 9.605 | 9.509 | 9.599 | 4,347 | +0.49(+5.38%) |
Nov 02, 2020 | 9.109 | 9.109 | 9.109 | 260 | +0.00(+0.00%) | |
Oct 30, 2020 | 9.173 | 9.181 | 9.109 | 9.109 | 4,129 | -0.02(-0.26%) |
Oct 29, 2020 | 9.109 | 9.133 | 9.109 | 9.133 | 1,075 | -0.00(-0.04%) |
Oct 28, 2020 | 9.221 | 9.221 | 9.129 | 9.137 | 3,376 | -0.36(-3.83%) |
Oct 27, 2020 | 9.501 | 9.501 | 9.501 | 9.501 | 1,581 | -0.14(-1.49%) |
Oct 26, 2020 | 9.780 | 9.780 | 9.597 | 9.645 | 7,277 | -0.22(-2.19%) |
Oct 23, 2020 | 9.860 | 9.860 | 9.860 | 9.860 | 250 | +0.17(+1.73%) |
Oct 22, 2020 | 9.693 | 9.693 | 9.693 | 9.693 | 260 | -0.04(-0.41%) |
Oct 21, 2020 | 9.732 | 9.732 | 9.732 | 9.732 | 335 | -0.04(-0.41%) |
Oct 20, 2020 | 9.852 | 9.868 | 9.748 | 9.772 | 698 | +0.04(+0.41%) |
Oct 19, 2020 | 9.732 | 9.732 | 9.732 | 340 | +0.00(+0.00%) | |
Oct 16, 2020 | 9.685 | 9.748 | 9.685 | 9.732 | 7,634 | +0.01(+0.08%) |
Oct 15, 2020 | 9.685 | 9.725 | 9.665 | 9.725 | 922 | -0.16(-1.66%) |
Oct 14, 2020 | 9.916 | 9.923 | 9.876 | 9.888 | 3,789 | +0.02(+0.20%) |
Oct 13, 2020 | 9.852 | 9.876 | 9.852 | 9.868 | 3,337 | -0.16(-1.63%) |
Oct 12, 2020 | 10.03 | 10.03 | 10.03 | 10.03 | 1,098 | +0.00(+0.04%) |
Oct 09, 2020 | 9.980 | 10.03 | 9.980 | 10.03 | 2,252 | +0.14(+1.45%) |
Oct 08, 2020 | 9.885 | 9.885 | 9.885 | 9.885 | 911 | +0.12(+1.18%) |
Oct 07, 2020 | 9.770 | 9.770 | 9.770 | 178 | +0.00(+0.00%) | |
Oct 06, 2020 | 9.914 | 9.914 | 9.770 | 9.770 | 5,382 | -0.02(-0.19%) |
Oct 05, 2020 | 9.780 | 9.797 | 9.764 | 9.788 | 8,036 | +0.20(+2.09%) |
Oct 02, 2020 | 9.588 | 9.588 | 9.485 | 9.588 | 502 | +0.08(+0.84%) |
Oct 01, 2020 | 9.493 | 9.533 | 9.488 | 9.509 | 10,830 | -0.02(-0.21%) |
Sep 30, 2020 | 9.517 | 9.536 | 9.501 | 9.529 | 1,354 | +0.05(+0.51%) |
Sep 29, 2020 | 9.489 | 9.507 | 9.481 | 9.481 | 2,820 | -0.07(-0.71%) |
Sep 28, 2020 | 9.517 | 9.550 | 9.517 | 9.548 | 1,712 | +0.25(+2.65%) |
Sep 25, 2020 | 9.310 | 9.310 | 9.294 | 9.302 | 1,633 | -0.06(-0.64%) |
Sep 24, 2020 | 9.346 | 9.405 | 9.346 | 9.362 | 2,111 | +0.01(+0.13%) |
Sep 23, 2020 | 9.497 | 9.497 | 9.350 | 9.350 | 967 | -0.07(-0.76%) |
Sep 22, 2020 | 9.527 | 9.527 | 9.405 | 9.421 | 5,078 | -0.11(-1.14%) |
Sep 21, 2020 | 9.588 | 9.588 | 9.469 | 9.530 | 1,895 | -0.30(-3.02%) |
Sep 18, 2020 | 9.915 | 9.915 | 9.811 | 9.827 | 3,267 | -0.22(-2.18%) |
Sep 17, 2020 | 10.01 | 10.05 | 9.964 | 10.05 | 4,548 | -0.03(-0.27%) |
Sep 16, 2020 | 10.03 | 10.07 | 10.03 | 10.07 | 649 | +0.00(+0.02%) |
Sep 15, 2020 | 10.11 | 10.11 | 10.07 | 10.07 | 9,901 | +0.01(+0.05%) |
Sep 14, 2020 | 10.05 | 10.08 | 10.04 | 10.07 | 5,574 | +0.10(+1.00%) |
Sep 11, 2020 | 9.989 | 9.989 | 9.922 | 9.966 | 7,540 | +0.04(+0.42%) |
Sep 10, 2020 | 10.11 | 10.11 | 9.925 | 9.925 | 17,909 | -0.17(-1.64%) |
Sep 09, 2020 | 10.10 | 10.10 | 10.09 | 10.09 | 4,820 | +0.21(+2.07%) |
Sep 08, 2020 | 9.986 | 9.986 | 9.886 | 9.886 | 6,518 | -0.18(-1.83%) |
Sep 04, 2020 | 10.16 | 10.16 | 9.986 | 10.07 | 6,409 | +0.02(+0.25%) |
Sep 03, 2020 | 10.09 | 10.24 | 10.04 | 10.04 | 1,668 | -0.15(-1.51%) |
Sep 02, 2020 | 10.11 | 10.20 | 10.09 | 10.20 | 2,218 | +0.09(+0.93%) |
Sep 01, 2020 | 10.13 | 10.13 | 10.10 | 10.10 | 4,062 | -0.06(-0.62%) |
Aug 31, 2020 | 10.23 | 10.24 | 10.17 | 10.17 | 1,610 | -0.06(-0.58%) |
Aug 28, 2020 | 10.23 | 10.23 | 10.23 | 10.23 | 252 | +0.10(+0.94%) |
Aug 27, 2020 | 10.16 | 10.16 | 10.12 | 10.13 | 1,242 | -0.08(-0.78%) |
Aug 26, 2020 | 10.17 | 10.21 | 10.17 | 10.21 | 1,870 | +0.08(+0.78%) |
Aug 25, 2020 | 10.17 | 10.17 | 10.06 | 10.13 | 6,015 | +0.03(+0.31%) |
Aug 24, 2020 | 10.02 | 10.11 | 10.02 | 10.10 | 4,240 | +0.15(+1.55%) |
Aug 21, 2020 | 9.941 | 9.945 | 9.886 | 9.945 | 1,009 | -0.07(-0.67%) |
Aug 20, 2020 | 10.02 | 10.02 | 10.01 | 10.01 | 1,060 | -0.03(-0.28%) |
Aug 19, 2020 | 10.11 | 10.11 | 10.04 | 10.04 | 40,958 | -0.08(-0.74%) |
Aug 18, 2020 | 10.13 | 10.13 | 10.12 | 10.12 | 542 | -0.02(-0.22%) |
Aug 17, 2020 | 10.12 | 10.14 | 10.12 | 10.14 | 748 | +0.01(+0.06%) |
Aug 14, 2020 | 10.14 | 10.14 | 10.10 | 10.13 | 2,396 | -0.06(-0.62%) |
Aug 13, 2020 | 10.25 | 10.25 | 10.20 | 10.20 | 271 | -0.10(-1.00%) |
Aug 12, 2020 | 10.31 | 10.34 | 10.29 | 10.30 | 3,113 | +0.12(+1.17%) |
Aug 11, 2020 | 10.21 | 10.23 | 10.18 | 10.18 | 12,019 | +0.18(+1.80%) |
Aug 10, 2020 | 9.933 | 9.999 | 9.933 | 9.999 | 2,059 | +0.08(+0.82%) |
Aug 07, 2020 | 9.854 | 9.918 | 9.751 | 9.918 | 6,685 | -0.07(-0.67%) |
Aug 06, 2020 | 9.933 | 10.01 | 9.894 | 9.985 | 5,461 | -0.01(-0.09%) |
Aug 05, 2020 | 10.03 | 10.08 | 9.981 | 9.994 | 5,903 | +0.07(+0.75%) |
Aug 04, 2020 | 9.706 | 9.920 | 9.706 | 9.920 | 17,746 | +0.18(+1.82%) |
Aug 03, 2020 | 9.627 | 9.743 | 9.627 | 9.742 | 3,751 | +0.10(+1.07%) |
Jul 31, 2020 | 9.760 | 9.760 | 9.639 | 9.639 | 3,418 | -0.22(-2.21%) |
Jul 30, 2020 | 9.841 | 9.856 | 9.706 | 9.856 | 3,854 | -0.22(-2.21%) |
Jul 29, 2020 | 10.05 | 10.08 | 10.05 | 10.08 | 515 | +0.06(+0.60%) |
Jul 28, 2020 | 10.01 | 10.06 | 10.01 | 10.02 | 2,438 | -0.03(-0.31%) |
Jul 27, 2020 | 10.06 | 10.06 | 10.02 | 10.05 | 1,311 | +0.04(+0.41%) |
Jul 24, 2020 | 10.01 | 10.01 | 10.01 | 10.01 | 886 | -0.12(-1.22%) |
Jul 23, 2020 | 10.13 | 10.13 | 10.13 | 10.13 | 795 | +0.02(+0.23%) |
Jul 22, 2020 | 10.14 | 10.14 | 10.11 | 10.11 | 3,086 | -0.00(-0.00%) |
Jul 21, 2020 | 10.06 | 10.15 | 10.06 | 10.11 | 3,973 | +0.07(+0.72%) |
Jul 20, 2020 | 10.04 | 10.08 | 10.01 | 10.04 | 5,163 | +0.03(+0.26%) |
Jul 17, 2020 | 9.967 | 10.01 | 9.967 | 10.01 | 2,532 | +0.02(+0.21%) |
Jul 16, 2020 | 10.01 | 10.01 | 9.983 | 9.991 | 13,643 | -0.01(-0.06%) |
Jul 15, 2020 | 10.01 | 10.01 | 9.997 | 9.997 | 619 | +0.06(+0.63%) |
Jul 14, 2020 | 9.825 | 9.934 | 9.825 | 9.934 | 576 | +0.10(+1.03%) |
Jul 13, 2020 | 9.841 | 9.860 | 9.833 | 9.833 | 8,350 | +0.07(+0.69%) |
Jul 10, 2020 | 9.742 | 9.766 | 9.714 | 9.766 | 1,012 | +0.19(+1.94%) |
Jul 09, 2020 | 9.738 | 9.738 | 9.580 | 9.580 | 1,647 | -0.23(-2.33%) |
Jul 08, 2020 | 9.738 | 9.809 | 9.730 | 9.809 | 1,363 | +0.06(+0.65%) |
Jul 07, 2020 | 9.841 | 9.841 | 9.746 | 9.746 | 3,978 | -0.15(-1.56%) |
Jul 06, 2020 | 9.951 | 9.951 | 9.880 | 9.900 | 5,109 | +0.18(+1.89%) |
Jul 02, 2020 | 9.716 | 9.716 | 9.716 | 34 | +0.00(+0.00%) | |
Jul 01, 2020 | 9.606 | 9.716 | 9.606 | 9.716 | 1,493 | +0.08(+0.83%) |
Jun 30, 2020 | 9.636 | 9.636 | 9.636 | 136 | +0.00(+0.00%) | |
Jun 29, 2020 | 9.653 | 9.653 | 9.615 | 9.636 | 2,960 | +0.12(+1.23%) |
Jun 26, 2020 | 9.527 | 9.558 | 9.519 | 9.519 | 9,405 | -0.19(-1.94%) |
Jun 25, 2020 | 9.488 | 9.708 | 9.488 | 9.708 | 799 | +0.11(+1.14%) |
Jun 24, 2020 | 9.708 | 9.708 | 9.582 | 9.599 | 4,124 | -0.32(-3.24%) |
Jun 23, 2020 | 9.968 | 9.968 | 9.921 | 9.921 | 4,958 | +0.09(+0.88%) |
Jun 22, 2020 | 9.818 | 9.866 | 9.771 | 9.834 | 3,513 | +0.15(+1.50%) |
Jun 19, 2020 | 9.835 | 9.873 | 9.688 | 9.688 | 4,702 | -0.14(-1.43%) |
Jun 18, 2020 | 9.842 | 9.873 | 9.815 | 9.829 | 6,028 | -0.06(-0.57%) |
Jun 17, 2020 | 10.10 | 10.10 | 9.866 | 9.885 | 32,873 | -0.06(-0.56%) |
Jun 16, 2020 | 10.07 | 10.13 | 9.929 | 9.941 | 70,162 | +0.12(+1.25%) |
Jun 15, 2020 | 9.559 | 9.819 | 9.559 | 9.819 | 1,292 | +0.05(+0.55%) |
Jun 12, 2020 | 9.748 | 9.765 | 9.710 | 9.765 | 3,559 | +0.22(+2.33%) |
Jun 11, 2020 | 9.905 | 9.921 | 9.543 | 9.543 | 7,201 | -0.75(-7.26%) |
Jun 10, 2020 | 10.42 | 10.42 | 10.29 | 10.29 | 6,762 | -0.13(-1.21%) |
Jun 09, 2020 | 10.38 | 10.42 | 10.34 | 10.42 | 9,378 | -0.20(-1.86%) |
Jun 08, 2020 | 10.53 | 10.62 | 10.53 | 10.61 | 7,617 | +0.26(+2.52%) |
Jun 05, 2020 | 10.35 | 10.44 | 10.35 | 10.35 | 4,067 | +0.30(+3.01%) |
Jun 04, 2020 | 10.09 | 10.09 | 10.05 | 10.05 | 1,212 | -0.04(-0.41%) |
Jun 03, 2020 | 9.866 | 10.09 | 9.866 | 10.09 | 4,200 | +0.37(+3.82%) |
Jun 02, 2020 | 9.679 | 9.726 | 9.663 | 9.721 | 7,654 | +0.22(+2.29%) |
Jun 01, 2020 | 9.467 | 9.503 | 9.467 | 9.503 | 25,196 | +0.31(+3.37%) |
May 29, 2020 | 9.205 | 9.205 | 9.107 | 9.193 | 2,169 | -0.16(-1.67%) |
May 28, 2020 | 9.370 | 9.370 | 9.349 | 9.349 | 912 | +0.08(+0.86%) |
May 27, 2020 | 9.181 | 9.270 | 9.181 | 9.270 | 1,275 | +0.23(+2.49%) |
May 26, 2020 | 8.997 | 9.044 | 8.997 | 9.044 | 780 | +0.43(+5.01%) |
May 22, 2020 | 8.603 | 8.613 | 8.603 | 8.613 | 1,275 | -0.01(-0.09%) |
May 21, 2020 | 8.680 | 8.680 | 8.621 | 8.621 | 750 | -0.12(-1.35%) |
May 20, 2020 | 8.734 | 8.739 | 8.734 | 8.739 | 569 | +0.11(+1.31%) |
May 19, 2020 | 8.695 | 8.695 | 8.626 | 8.626 | 782 | -0.19(-2.18%) |
May 18, 2020 | 8.676 | 8.819 | 8.676 | 8.819 | 1,018 | +0.41(+4.83%) |
May 15, 2020 | 8.398 | 8.412 | 8.362 | 8.412 | 1,531 | -0.00(-0.01%) |
May 14, 2020 | 8.307 | 8.413 | 8.213 | 8.413 | 7,673 | -0.26(-2.97%) |
May 13, 2020 | 8.671 | 8.671 | 8.671 | 148 | +0.00(+0.00%) | |
May 12, 2020 | 8.754 | 8.762 | 8.671 | 8.671 | 2,375 | -0.12(-1.34%) |
May 11, 2020 | 8.723 | 8.788 | 8.723 | 8.788 | 3,330 | -0.06(-0.68%) |
May 08, 2020 | 8.801 | 8.880 | 8.801 | 8.848 | 3,317 | +0.16(+1.80%) |
May 07, 2020 | 8.741 | 8.741 | 8.660 | 8.691 | 3,744 | +0.09(+1.07%) |
May 06, 2020 | 8.637 | 8.652 | 8.599 | 8.599 | 1,731 | -0.14(-1.61%) |
May 05, 2020 | 8.805 | 8.813 | 8.741 | 8.741 | 2,193 | +0.07(+0.82%) |
May 04, 2020 | 8.717 | 8.717 | 8.537 | 8.670 | 13,779 | -0.02(-0.23%) |
May 01, 2020 | 8.732 | 8.732 | 8.690 | 8.690 | 512 | -0.24(-2.66%) |
Apr 30, 2020 | 9.009 | 9.009 | 8.873 | 8.927 | 25,332 | -0.19(-2.05%) |
Apr 29, 2020 | 9.091 | 9.134 | 9.084 | 9.115 | 5,540 | +0.35(+4.01%) |
Apr 28, 2020 | 8.904 | 8.904 | 8.764 | 8.764 | 2,196 | +0.21(+2.45%) |
Apr 27, 2020 | 8.600 | 8.600 | 8.554 | 8.554 | 931 | +0.11(+1.31%) |
Apr 24, 2020 | 8.444 | 8.444 | 8.444 | 8.444 | 384 | +0.03(+0.37%) |
Apr 23, 2020 | 8.510 | 8.510 | 8.389 | 8.413 | 2,684 | +0.00(+0.00%) |
Apr 22, 2020 | 8.420 | 8.428 | 8.381 | 8.412 | 4,738 | +0.14(+1.70%) |
Apr 21, 2020 | 8.272 | 8.280 | 8.272 | 8.272 | 1,802 | -0.16(-1.86%) |
Apr 20, 2020 | 8.568 | 8.568 | 8.397 | 8.429 | 3,204 | -0.22(-2.51%) |
Apr 17, 2020 | 8.583 | 8.646 | 8.576 | 8.646 | 640 | +0.26(+3.06%) |
Apr 16, 2020 | 8.389 | 8.389 | 8.389 | 278 | +0.00(+0.00%) | |
Apr 15, 2020 | 8.529 | 8.529 | 8.381 | 8.389 | 15,684 | -0.43(-4.91%) |
Apr 14, 2020 | 8.873 | 8.873 | 8.779 | 8.822 | 6,823 | -0.03(-0.29%) |
Apr 13, 2020 | 8.951 | 8.951 | 8.791 | 8.848 | 2,270 | -0.05(-0.54%) |
Apr 09, 2020 | 8.881 | 8.896 | 8.864 | 8.896 | 1,025 | +0.33(+3.87%) |
Apr 08, 2020 | 8.548 | 8.565 | 8.537 | 8.565 | 773 | +0.14(+1.62%) |
Apr 07, 2020 | 8.725 | 8.725 | 8.428 | 8.428 | 3,021 | +0.09(+1.11%) |
Apr 06, 2020 | 8.209 | 8.336 | 8.202 | 8.336 | 6,864 | +0.41(+5.24%) |
Apr 03, 2020 | 8.022 | 8.022 | 7.921 | 7.921 | 8,970 | -0.18(-2.24%) |
Apr 02, 2020 | 8.198 | 8.198 | 8.102 | 8.102 | 9,945 | +0.11(+1.36%) |
Apr 01, 2020 | 8.219 | 8.219 | 7.993 | 7.993 | 4,336 | -0.37(-4.37%) |
Mar 31, 2020 | 8.327 | 8.405 | 8.327 | 8.359 | 6,385 | +0.04(+0.47%) |
Mar 30, 2020 | 8.281 | 8.320 | 8.250 | 8.320 | 11,390 | -0.00(-0.03%) |
Mar 27, 2020 | 8.281 | 8.359 | 8.281 | 8.323 | 2,574 | -0.31(-3.61%) |
Mar 26, 2020 | 8.391 | 8.677 | 8.391 | 8.634 | 1,939 | +0.38(+4.56%) |
Mar 25, 2020 | 8.162 | 8.369 | 8.092 | 8.258 | 6,345 | +0.42(+5.30%) |
Mar 24, 2020 | 7.652 | 7.861 | 7.652 | 7.842 | 12,425 | +0.60(+8.27%) |
Mar 23, 2020 | 7.318 | 7.364 | 7.240 | 7.243 | 11,256 | -0.24(-3.20%) |
Mar 20, 2020 | 7.729 | 7.729 | 7.482 | 7.482 | 2,317 | -0.08(-1.06%) |
Mar 19, 2020 | 7.341 | 7.562 | 7.341 | 7.562 | 3,496 | +0.04(+0.57%) |
Mar 18, 2020 | 7.652 | 7.690 | 7.344 | 7.520 | 20,523 | -0.57(-7.01%) |
Mar 17, 2020 | 7.815 | 8.087 | 7.815 | 8.087 | 1,140 | +0.31(+4.02%) |
Mar 16, 2020 | 7.846 | 8.087 | 7.774 | 7.774 | 5,131 | -1.03(-11.67%) |
Mar 13, 2020 | 8.949 | 8.996 | 8.638 | 8.801 | 5,921 | +0.29(+3.44%) |
Mar 12, 2020 | 9.042 | 9.042 | 8.364 | 8.508 | 16,038 | -1.18(-12.17%) |
Mar 11, 2020 | 10.09 | 10.09 | 9.671 | 9.687 | 20,103 | -0.56(-5.45%) |
Mar 10, 2020 | 10.31 | 10.34 | 9.982 | 10.25 | 12,101 | +0.32(+3.25%) |
Mar 09, 2020 | 10.37 | 10.37 | 9.897 | 9.923 | 27,042 | -1.13(-10.19%) |
Mar 06, 2020 | 11.06 | 11.08 | 11.01 | 11.05 | 9,783 | -0.12(-1.04%) |
Mar 05, 2020 | 11.31 | 11.31 | 11.13 | 11.16 | 9,813 | -0.36(-3.08%) |
Mar 04, 2020 | 11.49 | 11.53 | 11.38 | 11.52 | 14,262 | +0.28(+2.46%) |
Mar 03, 2020 | 11.40 | 11.47 | 11.21 | 11.24 | 6,513 | -0.06(-0.57%) |
Mar 02, 2020 | 11.18 | 11.31 | 11.13 | 11.31 | 59,637 | +0.08(+0.69%) |
Feb 28, 2020 | 11.12 | 11.23 | 11.01 | 11.23 | 33,507 | -0.24(-2.09%) |
Feb 27, 2020 | 11.53 | 11.68 | 11.47 | 11.47 | 14,631 | -0.34(-2.91%) |
Feb 26, 2020 | 11.84 | 11.91 | 11.81 | 11.81 | 2,496 | -0.04(-0.32%) |
Feb 25, 2020 | 12.14 | 12.14 | 11.85 | 11.85 | 5,032 | -0.26(-2.14%) |
Feb 24, 2020 | 12.21 | 12.21 | 12.11 | 12.11 | 11,814 | -0.54(-4.28%) |
Feb 21, 2020 | 12.58 | 12.65 | 12.58 | 12.65 | 4,657 | +0.07(+0.56%) |
Feb 20, 2020 | 12.65 | 12.65 | 12.56 | 12.58 | 1,251 | -0.09(-0.71%) |
Feb 19, 2020 | 12.69 | 12.69 | 12.67 | 12.67 | 5,529 | +0.07(+0.57%) |
Feb 18, 2020 | 12.63 | 12.63 | 12.60 | 12.60 | 3,993 | -0.05(-0.40%) |
Feb 14, 2020 | 12.70 | 12.70 | 12.64 | 12.65 | 776 | +0.04(+0.29%) |
Feb 13, 2020 | 12.65 | 12.69 | 12.61 | 12.61 | 6,682 | -0.09(-0.72%) |
Feb 12, 2020 | 12.69 | 12.71 | 12.68 | 12.71 | 4,002 | +0.09(+0.75%) |
Feb 11, 2020 | 12.62 | 12.62 | 12.61 | 12.61 | 597 | +0.13(+1.06%) |
Feb 10, 2020 | 12.49 | 12.49 | 12.48 | 12.48 | 2,160 | +0.05(+0.39%) |
Feb 07, 2020 | 12.48 | 12.48 | 12.43 | 12.43 | 8,279 | -0.07(-0.55%) |
Feb 06, 2020 | 12.55 | 12.55 | 12.50 | 12.50 | 3,441 | +0.00(+0.01%) |
Feb 05, 2020 | 12.48 | 12.51 | 12.48 | 12.50 | 7,420 | +0.07(+0.54%) |
Feb 04, 2020 | 12.43 | 12.49 | 12.43 | 12.43 | 32,915 | +0.11(+0.91%) |
Feb 03, 2020 | 12.34 | 12.38 | 12.32 | 12.32 | 11,643 | -0.02(-0.14%) |
Jan 31, 2020 | 12.46 | 12.46 | 12.32 | 12.34 | 8,836 | -0.15(-1.19%) |
Jan 30, 2020 | 12.42 | 12.49 | 12.40 | 12.49 | 10,334 | -0.01(-0.09%) |
Jan 29, 2020 | 12.56 | 12.56 | 12.49 | 12.50 | 17,011 | -0.03(-0.28%) |
Jan 28, 2020 | 12.42 | 12.54 | 12.42 | 12.53 | 7,190 | +0.13(+1.09%) |
Jan 27, 2020 | 12.52 | 12.52 | 12.37 | 12.40 | 28,509 | -0.20(-1.56%) |
Jan 24, 2020 | 12.68 | 12.68 | 12.58 | 12.59 | 3,638 | -0.07(-0.57%) |
Jan 23, 2020 | 12.62 | 12.67 | 12.62 | 12.67 | 2,673 | +0.02(+0.18%) |
Jan 22, 2020 | 12.71 | 12.71 | 12.64 | 12.64 | 14,924 | +0.01(+0.06%) |
Jan 21, 2020 | 12.74 | 12.74 | 12.63 | 12.64 | 118,922 | -0.07(-0.58%) |
Jan 17, 2020 | 12.77 | 12.80 | 12.70 | 12.71 | 430,914 | +0.00(+0.03%) |
Jan 16, 2020 | 12.68 | 12.77 | 12.68 | 12.70 | 11,766 | +0.07(+0.55%) |
Jan 15, 2020 | 12.67 | 12.67 | 12.64 | 12.64 | 5,656 | -0.01(-0.06%) |
Jan 14, 2020 | 12.60 | 12.64 | 12.60 | 12.64 | 874 | +0.05(+0.43%) |
Jan 13, 2020 | 12.56 | 12.63 | 12.51 | 12.59 | 7,865 | +0.05(+0.43%) |
Jan 10, 2020 | 12.54 | 12.57 | 12.46 | 12.54 | 52,239 | -0.02(-0.14%) |
Jan 09, 2020 | 12.58 | 12.59 | 12.51 | 12.55 | 9,390 | -0.00(-0.01%) |
Jan 08, 2020 | 12.56 | 12.60 | 12.53 | 12.55 | 13,774 | -0.02(-0.19%) |
Jan 07, 2020 | 12.57 | 12.58 | 12.51 | 12.58 | 1,524 | -0.03(-0.27%) |
Jan 06, 2020 | 12.50 | 12.63 | 12.50 | 12.61 | 11,312 | +0.05(+0.37%) |
Jan 03, 2020 | 12.59 | 12.60 | 12.52 | 12.57 | 8,316 | -0.08(-0.67%) |
Jan 02, 2020 | 12.70 | 12.70 | 12.63 | 12.65 | 8,891 | +0.12(+0.92%) |
Dec 31, 2019 | 12.50 | 12.54 | 12.50 | 12.54 | 10,266 | -0.01(-0.06%) |
Dec 30, 2019 | 12.67 | 12.67 | 12.54 | 12.54 | 22,142 | -0.12(-0.97%) |
Dec 27, 2019 | 12.64 | 12.70 | 12.61 | 12.67 | 7,571 | +0.10(+0.76%) |
Dec 26, 2019 | 12.55 | 12.62 | 12.54 | 12.57 | 7,528 | +0.08(+0.61%) |
Dec 24, 2019 | 12.51 | 12.51 | 12.49 | 12.49 | 2,610 | -0.03(-0.21%) |
Dec 23, 2019 | 12.54 | 12.54 | 12.49 | 12.52 | 13,184 | +0.04(+0.30%) |
Dec 20, 2019 | 12.53 | 12.54 | 12.47 | 12.48 | 10,312 | -0.03(-0.21%) |
Dec 19, 2019 | 12.52 | 12.53 | 12.49 | 12.51 | 2,942 | +0.00(+0.03%) |
Dec 18, 2019 | 12.51 | 12.54 | 12.44 | 12.51 | 13,256 | -0.07(-0.59%) |
Dec 17, 2019 | 12.56 | 12.58 | 12.47 | 12.58 | 10,692 | -0.03(-0.26%) |
Dec 16, 2019 | 12.64 | 12.64 | 12.58 | 12.61 | 7,215 | +0.16(+1.26%) |
Dec 13, 2019 | 12.42 | 12.52 | 12.41 | 12.46 | 7,310 | +0.21(+1.75%) |
Dec 12, 2019 | 12.15 | 12.24 | 12.10 | 12.24 | 18,149 | +0.15(+1.20%) |
Dec 11, 2019 | 12.10 | 12.15 | 12.05 | 12.10 | 21,168 | -0.02(-0.12%) |
Dec 10, 2019 | 12.14 | 12.14 | 12.06 | 12.11 | 2,536 | -0.03(-0.22%) |
Dec 09, 2019 | 12.15 | 12.15 | 12.10 | 12.14 | 1,742 | +0.00(+0.03%) |
Dec 06, 2019 | 12.11 | 12.15 | 12.10 | 12.13 | 3,655 | +0.05(+0.38%) |
Dec 05, 2019 | 12.05 | 12.10 | 12.03 | 12.09 | 4,097 | +0.03(+0.22%) |
Dec 04, 2019 | 12.07 | 12.07 | 12.02 | 12.06 | 3,469 | +0.12(+0.97%) |
Dec 03, 2019 | 11.90 | 11.95 | 11.85 | 11.95 | 3,523 | -0.05(-0.38%) |