Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 11.45 | 11.45 | 11.12 | 11.14 | 186,238 | -0.28(-2.48%) |
Nov 27, 2020 | 11.51 | 11.51 | 11.39 | 11.42 | 178,283 | -0.04(-0.37%) |
Nov 25, 2020 | 11.51 | 11.51 | 11.36 | 11.46 | 153,097 | -0.05(-0.46%) |
Nov 24, 2020 | 11.34 | 11.56 | 11.33 | 11.52 | 405,088 | +0.31(+2.74%) |
Nov 23, 2020 | 11.06 | 11.26 | 11.05 | 11.21 | 225,266 | +0.26(+2.41%) |
Nov 20, 2020 | 10.97 | 11.00 | 10.90 | 10.94 | 125,708 | -0.06(-0.52%) |
Nov 19, 2020 | 10.92 | 11.00 | 10.84 | 11.00 | 274,488 | +0.08(+0.77%) |
Nov 18, 2020 | 11.02 | 11.19 | 10.92 | 10.92 | 356,112 | -0.06(-0.51%) |
Nov 17, 2020 | 10.85 | 11.00 | 10.78 | 10.97 | 196,775 | +0.04(+0.39%) |
Nov 16, 2020 | 10.83 | 10.98 | 10.79 | 10.93 | 327,752 | +0.32(+3.04%) |
Nov 13, 2020 | 10.45 | 10.66 | 10.45 | 10.61 | 162,908 | +0.26(+2.51%) |
Nov 12, 2020 | 10.43 | 10.48 | 10.26 | 10.35 | 253,238 | -0.19(-1.80%) |
Nov 11, 2020 | 10.68 | 10.68 | 10.50 | 10.54 | 217,400 | -0.10(-0.92%) |
Nov 10, 2020 | 10.37 | 10.69 | 10.35 | 10.64 | 819,656 | +0.34(+3.27%) |
Nov 09, 2020 | 10.20 | 10.44 | 10.10 | 10.30 | 314,521 | +0.58(+5.99%) |
Nov 06, 2020 | 9.900 | 9.900 | 9.703 | 9.717 | 266,382 | -0.15(-1.49%) |
Nov 05, 2020 | 9.696 | 9.907 | 9.685 | 9.865 | 167,490 | +0.27(+2.85%) |
Nov 04, 2020 | 9.724 | 9.724 | 9.423 | 9.591 | 293,877 | -0.13(-1.37%) |
Nov 03, 2020 | 9.647 | 9.760 | 9.626 | 9.724 | 131,260 | +0.19(+1.99%) |
Nov 02, 2020 | 9.430 | 9.575 | 9.402 | 9.535 | 164,448 | +0.22(+2.41%) |
Oct 30, 2020 | 9.325 | 9.374 | 9.202 | 9.311 | 442,973 | -0.02(-0.22%) |
Oct 29, 2020 | 9.226 | 9.353 | 9.100 | 9.332 | 101,112 | +0.11(+1.14%) |
Oct 28, 2020 | 9.395 | 9.437 | 9.226 | 9.226 | 262,560 | -0.30(-3.17%) |
Oct 27, 2020 | 9.675 | 9.731 | 9.528 | 9.528 | 173,640 | -0.12(-1.24%) |
Oct 26, 2020 | 9.781 | 9.781 | 9.542 | 9.647 | 215,177 | -0.21(-2.17%) |
Oct 23, 2020 | 9.802 | 9.893 | 9.780 | 9.861 | 117,157 | +0.10(+1.04%) |
Oct 22, 2020 | 9.633 | 9.774 | 9.626 | 9.760 | 96,882 | +0.13(+1.38%) |
Oct 21, 2020 | 9.675 | 9.696 | 9.619 | 9.626 | 84,730 | -0.06(-0.58%) |
Oct 20, 2020 | 9.689 | 9.795 | 9.675 | 9.682 | 387,386 | +0.04(+0.36%) |
Oct 19, 2020 | 9.851 | 9.851 | 9.633 | 9.647 | 146,044 | -0.14(-1.40%) |
Oct 16, 2020 | 9.847 | 9.847 | 9.721 | 9.784 | 187,534 | -0.03(-0.35%) |
Oct 15, 2020 | 9.721 | 9.826 | 9.673 | 9.819 | 91,223 | +0.04(+0.43%) |
Oct 14, 2020 | 9.798 | 9.891 | 9.777 | 9.777 | 104,572 | +0.01(+0.14%) |
Oct 13, 2020 | 9.819 | 9.833 | 9.742 | 9.763 | 99,038 | -0.08(-0.85%) |
Oct 12, 2020 | 9.861 | 9.867 | 9.791 | 9.847 | 92,419 | +0.01(+0.07%) |
Oct 09, 2020 | 9.944 | 9.958 | 9.826 | 9.840 | 145,285 | -0.07(-0.70%) |
Oct 08, 2020 | 9.805 | 9.936 | 9.805 | 9.909 | 123,669 | +0.18(+1.82%) |
Oct 07, 2020 | 9.735 | 9.784 | 9.666 | 9.732 | 109,708 | +0.09(+0.90%) |
Oct 06, 2020 | 9.777 | 9.861 | 9.624 | 9.645 | 331,992 | -0.08(-0.86%) |
Oct 05, 2020 | 9.673 | 9.742 | 9.652 | 9.728 | 137,513 | +0.11(+1.16%) |
Oct 02, 2020 | 9.269 | 9.638 | 9.269 | 9.617 | 160,518 | +0.22(+2.29%) |
Oct 01, 2020 | 9.359 | 9.401 | 9.276 | 9.401 | 156,635 | +0.06(+0.67%) |
Sep 30, 2020 | 9.373 | 9.464 | 9.297 | 9.339 | 177,469 | +0.01(+0.15%) |
Sep 29, 2020 | 9.471 | 9.471 | 9.255 | 9.325 | 111,477 | -0.15(-1.54%) |
Sep 28, 2020 | 9.297 | 9.540 | 9.285 | 9.471 | 166,718 | +0.30(+3.26%) |
Sep 25, 2020 | 8.998 | 9.192 | 8.977 | 9.172 | 114,676 | +0.17(+1.85%) |
Sep 24, 2020 | 8.998 | 9.137 | 8.879 | 9.005 | 150,507 | -0.01(-0.08%) |
Sep 23, 2020 | 9.297 | 9.353 | 9.012 | 9.012 | 189,185 | -0.25(-2.73%) |
Sep 22, 2020 | 9.332 | 9.408 | 9.238 | 9.264 | 177,399 | -0.06(-0.65%) |
Sep 21, 2020 | 9.464 | 9.464 | 9.241 | 9.325 | 359,192 | -0.25(-2.66%) |
Sep 18, 2020 | 9.669 | 9.669 | 9.545 | 9.579 | 135,043 | -0.06(-0.57%) |
Sep 17, 2020 | 9.531 | 9.662 | 9.517 | 9.634 | 116,844 | +0.00(+0.00%) |
Sep 16, 2020 | 9.545 | 9.735 | 9.517 | 9.634 | 211,746 | +0.13(+1.38%) |
Sep 15, 2020 | 9.607 | 9.641 | 9.500 | 9.503 | 247,559 | -0.07(-0.72%) |
Sep 14, 2020 | 9.400 | 9.628 | 9.400 | 9.572 | 120,488 | +0.19(+1.99%) |
Sep 11, 2020 | 9.400 | 9.414 | 9.303 | 9.386 | 158,517 | +0.03(+0.37%) |
Sep 10, 2020 | 9.538 | 9.538 | 9.351 | 9.351 | 235,748 | -0.13(-1.38%) |
Sep 09, 2020 | 9.455 | 9.524 | 9.421 | 9.483 | 171,614 | +0.06(+0.59%) |
Sep 08, 2020 | 9.483 | 9.545 | 9.351 | 9.427 | 147,177 | -0.08(-0.87%) |
Sep 04, 2020 | 9.510 | 9.593 | 9.325 | 9.510 | 364,995 | +0.08(+0.80%) |
Sep 03, 2020 | 9.559 | 9.693 | 9.393 | 9.434 | 192,918 | -0.13(-1.37%) |
Sep 02, 2020 | 9.545 | 9.579 | 9.441 | 9.565 | 129,291 | +0.02(+0.22%) |
Sep 01, 2020 | 9.462 | 9.559 | 9.462 | 9.545 | 134,606 | +0.05(+0.51%) |
Aug 31, 2020 | 9.628 | 9.628 | 9.490 | 9.496 | 189,617 | -0.11(-1.15%) |
Aug 28, 2020 | 9.579 | 9.607 | 9.505 | 9.607 | 98,819 | +0.08(+0.80%) |
Aug 27, 2020 | 9.441 | 9.607 | 9.386 | 9.531 | 164,788 | +0.12(+1.25%) |
Aug 26, 2020 | 9.538 | 9.538 | 9.414 | 9.414 | 240,983 | -0.13(-1.37%) |
Aug 25, 2020 | 9.690 | 9.690 | 9.483 | 9.545 | 133,541 | -0.07(-0.72%) |
Aug 24, 2020 | 9.386 | 9.614 | 9.317 | 9.614 | 156,468 | +0.29(+3.12%) |
Aug 21, 2020 | 9.357 | 9.420 | 9.288 | 9.323 | 153,515 | -0.08(-0.87%) |
Aug 20, 2020 | 9.452 | 9.483 | 9.405 | 9.405 | 113,349 | -0.10(-1.08%) |
Aug 19, 2020 | 9.528 | 9.578 | 9.487 | 9.507 | 136,244 | +0.02(+0.22%) |
Aug 18, 2020 | 9.651 | 9.651 | 9.480 | 9.487 | 217,338 | -0.14(-1.42%) |
Aug 17, 2020 | 9.740 | 9.740 | 9.603 | 9.623 | 275,346 | -0.10(-1.05%) |
Aug 14, 2020 | 9.637 | 9.781 | 9.576 | 9.726 | 165,211 | +0.06(+0.64%) |
Aug 13, 2020 | 9.740 | 9.849 | 9.637 | 9.665 | 182,702 | -0.08(-0.77%) |
Aug 12, 2020 | 9.911 | 9.958 | 9.651 | 9.740 | 178,947 | -0.04(-0.42%) |
Aug 11, 2020 | 9.904 | 10.07 | 9.774 | 9.781 | 328,922 | -0.03(-0.35%) |
Aug 10, 2020 | 9.678 | 9.877 | 9.644 | 9.815 | 253,806 | +0.21(+2.14%) |
Aug 07, 2020 | 9.398 | 9.610 | 9.316 | 9.610 | 214,921 | +0.20(+2.11%) |
Aug 06, 2020 | 9.487 | 9.535 | 9.398 | 9.411 | 155,609 | -0.09(-0.94%) |
Aug 05, 2020 | 9.295 | 9.507 | 9.295 | 9.500 | 238,068 | +0.25(+2.66%) |
Aug 04, 2020 | 9.234 | 9.277 | 9.179 | 9.254 | 223,040 | -0.03(-0.29%) |
Aug 03, 2020 | 9.240 | 9.323 | 9.158 | 9.281 | 166,002 | +0.03(+0.37%) |
Jul 31, 2020 | 9.275 | 9.332 | 9.117 | 9.247 | 173,984 | -0.03(-0.37%) |
Jul 30, 2020 | 9.309 | 9.316 | 9.179 | 9.281 | 106,117 | -0.12(-1.31%) |
Jul 29, 2020 | 9.316 | 9.418 | 9.275 | 9.405 | 160,015 | +0.13(+1.40%) |
Jul 28, 2020 | 9.254 | 9.357 | 9.241 | 9.275 | 169,469 | +0.00(+0.00%) |
Jul 27, 2020 | 9.302 | 9.322 | 9.206 | 9.275 | 144,229 | -0.04(-0.44%) |
Jul 24, 2020 | 9.405 | 9.473 | 9.288 | 9.316 | 247,232 | -0.12(-1.23%) |
Jul 23, 2020 | 9.425 | 9.521 | 9.357 | 9.432 | 206,011 | +0.00(+0.00%) |
Jul 22, 2020 | 9.336 | 9.466 | 9.302 | 9.432 | 151,088 | +0.10(+1.03%) |
Jul 21, 2020 | 9.158 | 9.364 | 9.158 | 9.336 | 131,640 | +0.25(+2.71%) |
Jul 20, 2020 | 9.110 | 9.172 | 9.042 | 9.090 | 202,119 | -0.06(-0.67%) |
Jul 17, 2020 | 9.306 | 9.313 | 9.150 | 9.152 | 225,734 | -0.11(-1.23%) |
Jul 16, 2020 | 9.204 | 9.408 | 9.164 | 9.265 | 115,400 | -0.04(-0.44%) |
Jul 15, 2020 | 9.076 | 9.333 | 9.042 | 9.306 | 213,603 | +0.41(+4.65%) |
Jul 14, 2020 | 8.825 | 8.958 | 8.737 | 8.893 | 133,609 | +0.08(+0.92%) |
Jul 13, 2020 | 8.872 | 8.960 | 8.750 | 8.811 | 222,277 | -0.03(-0.31%) |
Jul 10, 2020 | 8.574 | 8.838 | 8.520 | 8.838 | 280,176 | +0.27(+3.16%) |
Jul 09, 2020 | 8.879 | 8.879 | 8.520 | 8.567 | 373,247 | -0.31(-3.44%) |
Jul 08, 2020 | 8.784 | 8.926 | 8.723 | 8.872 | 176,423 | +0.11(+1.28%) |
Jul 07, 2020 | 8.920 | 8.967 | 8.750 | 8.760 | 318,522 | -0.26(-2.89%) |
Jul 06, 2020 | 9.103 | 9.194 | 8.933 | 9.021 | 242,052 | +0.05(+0.53%) |
Jul 02, 2020 | 9.191 | 9.245 | 8.940 | 8.974 | 159,341 | -0.05(-0.53%) |
Jul 01, 2020 | 9.211 | 9.306 | 9.013 | 9.021 | 93,912 | -0.18(-1.92%) |
Jun 30, 2020 | 9.069 | 9.211 | 9.032 | 9.198 | 183,048 | +0.14(+1.50%) |
Jun 29, 2020 | 8.933 | 9.167 | 8.818 | 9.062 | 162,502 | +0.16(+1.83%) |
Jun 26, 2020 | 9.109 | 9.109 | 8.842 | 8.899 | 227,062 | -0.30(-3.24%) |
Jun 25, 2020 | 8.913 | 9.225 | 8.811 | 9.198 | 322,746 | +0.18(+1.95%) |
Jun 24, 2020 | 9.231 | 9.231 | 8.825 | 9.021 | 445,015 | -0.35(-3.76%) |
Jun 23, 2020 | 9.530 | 9.530 | 9.347 | 9.374 | 286,351 | -0.05(-0.58%) |
Jun 22, 2020 | 9.374 | 9.448 | 9.191 | 9.428 | 322,351 | +0.02(+0.16%) |
Jun 19, 2020 | 9.675 | 9.702 | 9.332 | 9.413 | 221,472 | -0.17(-1.75%) |
Jun 18, 2020 | 9.541 | 9.695 | 9.461 | 9.581 | 138,522 | -0.02(-0.21%) |
Jun 17, 2020 | 9.856 | 9.856 | 9.588 | 9.601 | 372,984 | -0.21(-2.12%) |
Jun 16, 2020 | 10.02 | 10.07 | 9.608 | 9.809 | 346,992 | +0.15(+1.53%) |
Jun 15, 2020 | 9.211 | 9.734 | 9.191 | 9.661 | 207,281 | +0.11(+1.20%) |
Jun 12, 2020 | 9.534 | 9.648 | 9.178 | 9.547 | 210,309 | +0.44(+4.87%) |
Jun 11, 2020 | 9.171 | 9.467 | 9.023 | 9.104 | 464,219 | -0.73(-7.45%) |
Jun 10, 2020 | 10.34 | 10.34 | 9.641 | 9.836 | 289,208 | -0.47(-4.56%) |
Jun 09, 2020 | 10.54 | 10.54 | 10.21 | 10.31 | 760,172 | -0.33(-3.10%) |
Jun 08, 2020 | 10.31 | 10.64 | 10.28 | 10.64 | 611,785 | +0.68(+6.82%) |
Jun 05, 2020 | 10.15 | 10.43 | 9.917 | 9.956 | 1,061,518 | +0.34(+3.56%) |
Jun 04, 2020 | 9.346 | 9.628 | 9.225 | 9.614 | 174,867 | +0.26(+2.80%) |
Jun 03, 2020 | 9.124 | 9.399 | 9.111 | 9.352 | 283,627 | +0.40(+4.43%) |
Jun 02, 2020 | 8.996 | 9.063 | 8.916 | 8.956 | 206,525 | +0.02(+0.23%) |
Jun 01, 2020 | 8.768 | 9.011 | 8.728 | 8.936 | 175,071 | +0.20(+2.31%) |
May 29, 2020 | 8.842 | 8.855 | 8.657 | 8.734 | 189,174 | -0.13(-1.52%) |
May 28, 2020 | 9.191 | 9.191 | 8.827 | 8.869 | 256,163 | -0.26(-2.87%) |
May 27, 2020 | 9.063 | 9.131 | 8.808 | 9.131 | 306,526 | +0.32(+3.66%) |
May 26, 2020 | 8.681 | 8.882 | 8.681 | 8.808 | 354,154 | +0.40(+4.70%) |
May 22, 2020 | 8.371 | 8.418 | 8.271 | 8.413 | 95,554 | +0.03(+0.33%) |
May 21, 2020 | 8.345 | 8.439 | 8.267 | 8.385 | 131,284 | +0.07(+0.89%) |
May 20, 2020 | 8.170 | 8.338 | 8.170 | 8.311 | 161,015 | +0.27(+3.34%) |
May 19, 2020 | 8.156 | 8.277 | 8.015 | 8.042 | 168,039 | -0.10(-1.24%) |
May 18, 2020 | 7.948 | 8.190 | 7.928 | 8.143 | 218,790 | +0.44(+5.73%) |
May 15, 2020 | 7.728 | 7.781 | 7.622 | 7.701 | 218,061 | -0.04(-0.51%) |
May 14, 2020 | 7.316 | 7.741 | 7.157 | 7.741 | 365,868 | +0.26(+3.46%) |
May 13, 2020 | 7.821 | 7.821 | 7.309 | 7.482 | 392,823 | -0.39(-4.90%) |
May 12, 2020 | 8.147 | 8.173 | 7.854 | 7.868 | 239,652 | -0.21(-2.63%) |
May 11, 2020 | 8.100 | 8.167 | 8.014 | 8.080 | 199,279 | -0.14(-1.70%) |
May 08, 2020 | 8.187 | 8.260 | 8.140 | 8.220 | 135,592 | +0.18(+2.23%) |
May 07, 2020 | 8.067 | 8.206 | 7.987 | 8.040 | 112,067 | +0.11(+1.34%) |
May 06, 2020 | 8.160 | 8.226 | 7.901 | 7.934 | 234,488 | -0.12(-1.49%) |
May 05, 2020 | 8.246 | 8.373 | 8.000 | 8.054 | 407,407 | +0.01(+0.08%) |
May 04, 2020 | 7.994 | 8.057 | 7.814 | 8.047 | 192,389 | -0.05(-0.66%) |
May 01, 2020 | 8.253 | 8.253 | 8.030 | 8.100 | 181,491 | -0.35(-4.09%) |
Apr 30, 2020 | 8.638 | 8.638 | 8.339 | 8.446 | 160,838 | -0.19(-2.23%) |
Apr 29, 2020 | 8.466 | 8.771 | 8.452 | 8.638 | 315,755 | +0.41(+4.92%) |
Apr 28, 2020 | 8.313 | 8.446 | 8.087 | 8.233 | 288,719 | +0.14(+1.72%) |
Apr 27, 2020 | 7.794 | 8.173 | 7.781 | 8.094 | 150,662 | +0.35(+4.46%) |
Apr 24, 2020 | 7.642 | 7.777 | 7.535 | 7.748 | 104,440 | +0.13(+1.66%) |
Apr 23, 2020 | 7.628 | 7.828 | 7.575 | 7.622 | 148,662 | +0.00(+0.00%) |
Apr 22, 2020 | 7.868 | 7.868 | 7.562 | 7.622 | 164,494 | -0.08(-1.04%) |
Apr 21, 2020 | 7.575 | 7.748 | 7.495 | 7.701 | 231,209 | +0.00(+0.00%) |
Apr 20, 2020 | 7.801 | 7.947 | 7.608 | 7.701 | 461,159 | -0.30(-3.72%) |
Apr 17, 2020 | 7.999 | 8.012 | 7.796 | 7.999 | 177,991 | +0.46(+6.09%) |
Apr 16, 2020 | 7.842 | 7.842 | 7.488 | 7.540 | 237,961 | -0.22(-2.87%) |
Apr 15, 2020 | 7.927 | 7.946 | 7.625 | 7.763 | 278,287 | -0.39(-4.75%) |
Apr 14, 2020 | 8.425 | 8.495 | 7.977 | 8.150 | 332,199 | -0.07(-0.88%) |
Apr 13, 2020 | 8.360 | 8.360 | 7.809 | 8.222 | 314,940 | -0.07(-0.79%) |
Apr 09, 2020 | 8.169 | 8.687 | 7.953 | 8.287 | 538,550 | +0.62(+8.03%) |
Apr 08, 2020 | 7.212 | 7.754 | 7.199 | 7.671 | 294,648 | +0.75(+10.80%) |
Apr 07, 2020 | 6.917 | 7.350 | 6.849 | 6.924 | 316,901 | +0.35(+5.28%) |
Apr 06, 2020 | 6.366 | 6.760 | 6.366 | 6.576 | 482,485 | +0.49(+8.08%) |
Apr 03, 2020 | 6.419 | 6.419 | 5.868 | 6.084 | 249,981 | -0.33(-5.11%) |
Apr 02, 2020 | 6.412 | 6.625 | 6.334 | 6.412 | 191,207 | +0.01(+0.14%) |
Apr 01, 2020 | 6.858 | 6.858 | 6.366 | 6.403 | 256,741 | -0.70(-9.82%) |
Mar 31, 2020 | 7.448 | 7.464 | 7.002 | 7.101 | 172,403 | -0.36(-4.83%) |
Mar 30, 2020 | 7.868 | 7.874 | 7.350 | 7.461 | 413,521 | -0.49(-6.13%) |
Mar 27, 2020 | 8.078 | 8.209 | 7.776 | 7.948 | 170,365 | -0.29(-3.56%) |
Mar 26, 2020 | 7.409 | 8.635 | 7.383 | 8.242 | 471,646 | +1.15(+16.28%) |
Mar 25, 2020 | 6.615 | 7.662 | 6.615 | 7.088 | 351,142 | +0.68(+10.55%) |
Mar 24, 2020 | 6.753 | 6.827 | 6.399 | 6.411 | 342,229 | -0.03(-0.48%) |
Mar 23, 2020 | 7.042 | 7.106 | 6.288 | 6.442 | 242,433 | -0.65(-9.14%) |
Mar 20, 2020 | 7.439 | 7.929 | 7.065 | 7.089 | 248,229 | -0.10(-1.45%) |
Mar 19, 2020 | 6.658 | 7.288 | 6.167 | 7.194 | 278,317 | +0.38(+5.50%) |
Mar 18, 2020 | 7.814 | 7.969 | 5.941 | 6.819 | 489,074 | -1.56(-18.59%) |
Mar 17, 2020 | 8.711 | 8.731 | 8.079 | 8.376 | 242,470 | -0.30(-3.50%) |
Mar 16, 2020 | 8.938 | 9.341 | 8.544 | 8.679 | 297,327 | -1.15(-11.67%) |
Mar 13, 2020 | 10.01 | 10.29 | 9.312 | 9.826 | 231,970 | +0.46(+4.86%) |
Mar 12, 2020 | 10.34 | 10.42 | 9.338 | 9.370 | 491,778 | -1.72(-15.54%) |
Mar 11, 2020 | 11.47 | 11.55 | 10.97 | 11.09 | 181,240 | -0.67(-5.68%) |
Mar 10, 2020 | 11.91 | 12.00 | 11.37 | 11.76 | 125,214 | +0.22(+1.93%) |
Mar 09, 2020 | 11.95 | 12.04 | 11.48 | 11.54 | 366,196 | -1.21(-9.47%) |
Mar 06, 2020 | 12.72 | 12.92 | 12.54 | 12.75 | 326,430 | -0.36(-2.71%) |
Mar 05, 2020 | 13.24 | 13.24 | 12.98 | 13.10 | 125,410 | -0.30(-2.23%) |
Mar 04, 2020 | 13.32 | 13.43 | 13.18 | 13.40 | 102,344 | +0.23(+1.73%) |
Mar 03, 2020 | 13.36 | 13.57 | 13.01 | 13.17 | 187,070 | -0.16(-1.21%) |
Mar 02, 2020 | 12.82 | 13.34 | 12.82 | 13.34 | 234,714 | +0.54(+4.24%) |
Feb 28, 2020 | 12.88 | 12.92 | 12.55 | 12.79 | 412,219 | -0.38(-2.89%) |
Feb 27, 2020 | 13.48 | 13.57 | 13.03 | 13.17 | 373,227 | -0.55(-4.00%) |
Feb 26, 2020 | 13.74 | 13.94 | 13.70 | 13.72 | 217,102 | -0.01(-0.09%) |
Feb 25, 2020 | 14.31 | 14.31 | 13.65 | 13.74 | 334,420 | -0.48(-3.36%) |
Feb 24, 2020 | 14.26 | 14.36 | 14.20 | 14.21 | 241,276 | -0.34(-2.32%) |
Feb 21, 2020 | 14.69 | 14.69 | 14.54 | 14.55 | 215,096 | -0.16(-1.06%) |
Feb 20, 2020 | 14.62 | 14.71 | 14.60 | 14.71 | 89,952 | +0.10(+0.70%) |
Feb 19, 2020 | 14.54 | 14.62 | 14.54 | 14.60 | 88,058 | +0.07(+0.46%) |
Feb 18, 2020 | 14.50 | 14.54 | 14.47 | 14.54 | 111,786 | +0.04(+0.29%) |
Feb 14, 2020 | 14.50 | 14.50 | 14.46 | 14.50 | 143,345 | -0.01(-0.09%) |
Feb 13, 2020 | 14.51 | 14.51 | 14.45 | 14.51 | 109,864 | +0.04(+0.27%) |
Feb 12, 2020 | 14.49 | 14.53 | 14.46 | 14.47 | 84,759 | +0.03(+0.20%) |
Feb 11, 2020 | 14.43 | 14.49 | 14.42 | 14.44 | 98,821 | +0.04(+0.25%) |
Feb 10, 2020 | 14.37 | 14.42 | 14.37 | 14.41 | 48,859 | +0.03(+0.18%) |
Feb 07, 2020 | 14.44 | 14.44 | 14.37 | 14.38 | 75,806 | -0.08(-0.58%) |
Feb 06, 2020 | 14.44 | 14.52 | 14.44 | 14.46 | 192,725 | +0.05(+0.32%) |
Feb 05, 2020 | 14.29 | 14.43 | 14.29 | 14.42 | 94,230 | +0.20(+1.41%) |
Feb 04, 2020 | 14.25 | 14.26 | 14.21 | 14.22 | 83,413 | +0.09(+0.62%) |
Feb 03, 2020 | 14.13 | 14.23 | 14.11 | 14.13 | 70,771 | +0.02(+0.16%) |
Jan 31, 2020 | 14.21 | 14.21 | 14.07 | 14.11 | 162,687 | -0.11(-0.79%) |
Jan 30, 2020 | 14.17 | 14.22 | 14.11 | 14.22 | 67,295 | +0.02(+0.14%) |
Jan 29, 2020 | 14.25 | 14.25 | 14.18 | 14.20 | 57,639 | -0.01(-0.10%) |
Jan 28, 2020 | 14.16 | 14.24 | 14.12 | 14.22 | 77,646 | +0.11(+0.77%) |
Jan 27, 2020 | 14.07 | 14.17 | 14.07 | 14.11 | 109,543 | -0.12(-0.87%) |
Jan 24, 2020 | 14.37 | 14.38 | 14.18 | 14.23 | 102,478 | -0.14(-0.95%) |
Jan 23, 2020 | 14.32 | 14.38 | 14.28 | 14.37 | 63,571 | +0.02(+0.12%) |
Jan 22, 2020 | 14.34 | 14.37 | 14.33 | 14.35 | 74,914 | +0.05(+0.36%) |
Jan 21, 2020 | 14.30 | 14.34 | 14.27 | 14.30 | 106,233 | -0.02(-0.12%) |
Jan 17, 2020 | 14.31 | 14.34 | 14.29 | 14.31 | 156,962 | +0.02(+0.13%) |
Jan 16, 2020 | 14.25 | 14.30 | 14.24 | 14.29 | 90,953 | +0.12(+0.88%) |
Jan 15, 2020 | 14.15 | 14.22 | 14.14 | 14.17 | 142,680 | +0.02(+0.11%) |
Jan 14, 2020 | 14.13 | 14.18 | 14.13 | 14.15 | 89,261 | +0.04(+0.27%) |
Jan 13, 2020 | 14.03 | 14.12 | 14.03 | 14.12 | 91,333 | +0.09(+0.64%) |
Jan 10, 2020 | 14.02 | 14.05 | 14.00 | 14.03 | 85,630 | +0.01(+0.04%) |
Jan 09, 2020 | 13.98 | 14.03 | 13.96 | 14.02 | 63,806 | +0.04(+0.32%) |
Jan 08, 2020 | 13.98 | 14.03 | 13.97 | 13.98 | 107,900 | -0.01(-0.09%) |
Jan 07, 2020 | 13.98 | 14.00 | 13.96 | 13.99 | 52,124 | +0.01(+0.05%) |
Jan 06, 2020 | 13.92 | 14.00 | 13.88 | 13.98 | 97,487 | +0.01(+0.09%) |
Jan 03, 2020 | 13.91 | 13.99 | 13.89 | 13.97 | 83,744 | +0.00(+0.00%) |
Jan 02, 2020 | 13.96 | 13.98 | 13.90 | 13.97 | 146,664 | +0.01(+0.09%) |
Dec 31, 2019 | 13.93 | 13.98 | 13.90 | 13.96 | 91,129 | +0.05(+0.34%) |
Dec 30, 2019 | 13.98 | 13.98 | 13.91 | 13.91 | 87,283 | -0.05(-0.39%) |
Dec 27, 2019 | 13.98 | 14.00 | 13.96 | 13.96 | 65,047 | -0.03(-0.18%) |
Dec 26, 2019 | 13.95 | 14.00 | 13.95 | 13.99 | 74,909 | +0.03(+0.25%) |
Dec 24, 2019 | 13.94 | 13.97 | 13.92 | 13.95 | 58,448 | +0.02(+0.12%) |
Dec 23, 2019 | 14.00 | 14.00 | 13.92 | 13.94 | 99,887 | -0.01(-0.04%) |
Dec 20, 2019 | 14.00 | 14.00 | 13.92 | 13.94 | 60,304 | -0.00(-0.03%) |
Dec 19, 2019 | 13.96 | 13.99 | 13.94 | 13.95 | 60,921 | +0.00(+0.03%) |
Dec 18, 2019 | 13.91 | 13.96 | 13.90 | 13.94 | 236,997 | +0.04(+0.27%) |
Dec 17, 2019 | 13.79 | 13.92 | 13.79 | 13.91 | 100,032 | +0.12(+0.87%) |
Dec 16, 2019 | 13.87 | 13.87 | 13.78 | 13.79 | 92,540 | -0.05(-0.36%) |
Dec 13, 2019 | 13.83 | 13.87 | 13.77 | 13.84 | 47,008 | -0.00(-0.01%) |
Dec 12, 2019 | 13.70 | 13.86 | 13.70 | 13.84 | 111,523 | +0.13(+0.93%) |
Dec 11, 2019 | 13.72 | 13.72 | 13.67 | 13.71 | 73,596 | -0.01(-0.07%) |
Dec 10, 2019 | 13.77 | 13.77 | 13.70 | 13.72 | 78,984 | -0.05(-0.35%) |
Dec 09, 2019 | 13.76 | 13.77 | 13.74 | 13.77 | 40,660 | +0.01(+0.05%) |
Dec 06, 2019 | 13.70 | 13.77 | 13.69 | 13.76 | 109,370 | +0.12(+0.88%) |
Dec 05, 2019 | 13.70 | 13.70 | 13.62 | 13.64 | 64,159 | -0.01(-0.05%) |
Dec 04, 2019 | 13.61 | 13.69 | 13.61 | 13.65 | 91,062 | +0.03(+0.23%) |
Dec 03, 2019 | 13.63 | 13.63 | 13.51 | 13.62 | 84,313 | -0.04(-0.28%) |