Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 13.16 | 13.16 | 13.16 | 111,618 | +0.09(+0.65%) | |
Dec 30, 2020 | 13.01 | 13.07 | 12.96 | 13.07 | 111,618 | +0.07(+0.52%) |
Dec 29, 2020 | 13.05 | 13.10 | 13.01 | 13.01 | 47,821 | +0.00(+0.00%) |
Dec 28, 2020 | 13.01 | 13.03 | 12.97 | 13.01 | 62,046 | -0.01(-0.07%) |
Dec 24, 2020 | 12.96 | 13.09 | 12.96 | 13.01 | 75,473 | +0.05(+0.39%) |
Dec 23, 2020 | 12.84 | 13.01 | 12.81 | 12.96 | 159,103 | +0.18(+1.40%) |
Dec 22, 2020 | 12.84 | 12.84 | 12.76 | 12.78 | 45,920 | +0.03(+0.20%) |
Dec 21, 2020 | 12.70 | 12.86 | 12.69 | 12.76 | 79,329 | +0.06(+0.47%) |
Dec 18, 2020 | 12.59 | 12.71 | 12.59 | 12.70 | 44,555 | +0.12(+0.95%) |
Dec 17, 2020 | 12.57 | 12.70 | 12.55 | 12.58 | 86,075 | -0.04(-0.34%) |
Dec 16, 2020 | 12.67 | 12.86 | 12.62 | 12.62 | 63,822 | -0.05(-0.40%) |
Dec 15, 2020 | 12.68 | 12.75 | 12.67 | 12.67 | 67,002 | -0.02(-0.13%) |
Dec 14, 2020 | 12.78 | 12.82 | 12.67 | 12.69 | 54,351 | -0.09(-0.74%) |
Dec 11, 2020 | 12.76 | 12.81 | 12.74 | 12.79 | 59,954 | +0.03(+0.20%) |
Dec 10, 2020 | 12.77 | 12.88 | 12.72 | 12.76 | 73,507 | +0.02(+0.13%) |
Dec 09, 2020 | 12.69 | 12.74 | 12.67 | 12.74 | 49,951 | +0.08(+0.60%) |
Dec 08, 2020 | 12.68 | 12.72 | 12.63 | 12.67 | 93,075 | +0.00(+0.00%) |
Dec 07, 2020 | 12.65 | 12.73 | 12.63 | 12.67 | 96,632 | +0.00(+0.00%) |
Dec 04, 2020 | 12.71 | 12.71 | 12.66 | 12.67 | 44,847 | -0.03(-0.27%) |
Dec 03, 2020 | 12.71 | 12.73 | 12.65 | 12.70 | 95,612 | +0.03(+0.27%) |
Dec 02, 2020 | 12.60 | 12.69 | 12.60 | 12.67 | 76,306 | +0.03(+0.20%) |
Dec 01, 2020 | 12.67 | 12.74 | 12.62 | 12.64 | 158,413 | +0.07(+0.54%) |
Nov 30, 2020 | 12.61 | 12.61 | 12.49 | 12.57 | 56,282 | +0.03(+0.20%) |
Nov 27, 2020 | 12.57 | 12.61 | 12.54 | 12.55 | 41,542 | +0.03(+0.20%) |
Nov 25, 2020 | 12.47 | 12.56 | 12.47 | 12.52 | 61,842 | +0.05(+0.41%) |
Nov 24, 2020 | 12.51 | 12.52 | 12.46 | 12.47 | 45,358 | +0.02(+0.14%) |
Nov 23, 2020 | 12.42 | 12.46 | 12.42 | 12.46 | 42,464 | +0.08(+0.68%) |
Nov 20, 2020 | 12.35 | 12.38 | 12.33 | 12.37 | 47,325 | +0.06(+0.48%) |
Nov 19, 2020 | 12.29 | 12.32 | 12.26 | 12.31 | 48,658 | +0.06(+0.48%) |
Nov 18, 2020 | 12.23 | 12.30 | 12.22 | 12.25 | 97,719 | -0.03(-0.28%) |
Nov 17, 2020 | 12.29 | 12.31 | 12.22 | 12.29 | 45,608 | +0.02(+0.14%) |
Nov 16, 2020 | 12.27 | 12.27 | 12.21 | 12.27 | 54,192 | +0.08(+0.62%) |
Nov 13, 2020 | 12.26 | 12.32 | 12.16 | 12.19 | 109,522 | -0.02(-0.15%) |
Nov 12, 2020 | 12.08 | 12.22 | 12.08 | 12.21 | 84,752 | +0.07(+0.56%) |
Nov 11, 2020 | 12.21 | 12.23 | 12.14 | 12.14 | 77,143 | -0.01(-0.07%) |
Nov 10, 2020 | 12.11 | 12.22 | 12.03 | 12.15 | 69,440 | +0.07(+0.56%) |
Nov 09, 2020 | 12.08 | 12.13 | 12.04 | 12.08 | 66,925 | +0.07(+0.56%) |
Nov 06, 2020 | 11.92 | 12.05 | 11.89 | 12.02 | 102,501 | +0.13(+1.06%) |
Nov 05, 2020 | 11.94 | 11.94 | 11.84 | 11.89 | 71,188 | +0.08(+0.64%) |
Nov 04, 2020 | 11.62 | 11.90 | 11.62 | 11.81 | 125,627 | +0.24(+2.04%) |
Nov 03, 2020 | 11.66 | 11.72 | 11.55 | 11.58 | 133,086 | -0.08(-0.72%) |
Nov 02, 2020 | 11.65 | 11.70 | 11.57 | 11.66 | 69,126 | +0.03(+0.29%) |
Oct 30, 2020 | 11.55 | 11.63 | 11.51 | 11.63 | 74,535 | +0.03(+0.22%) |
Oct 29, 2020 | 11.50 | 11.64 | 11.49 | 11.60 | 97,458 | +0.13(+1.10%) |
Oct 28, 2020 | 11.46 | 11.51 | 11.39 | 11.48 | 112,043 | -0.01(-0.07%) |
Oct 27, 2020 | 11.41 | 11.51 | 11.40 | 11.49 | 64,955 | +0.03(+0.29%) |
Oct 26, 2020 | 11.46 | 11.54 | 11.39 | 11.45 | 79,617 | -0.10(-0.88%) |
Oct 23, 2020 | 11.55 | 11.58 | 11.48 | 11.55 | 60,434 | -0.02(-0.15%) |
Oct 22, 2020 | 11.65 | 11.65 | 11.53 | 11.57 | 67,776 | -0.08(-0.72%) |
Oct 21, 2020 | 11.65 | 11.67 | 11.56 | 11.65 | 93,693 | -0.01(-0.07%) |
Oct 20, 2020 | 11.60 | 11.68 | 11.60 | 11.66 | 25,201 | +0.03(+0.22%) |
Oct 19, 2020 | 11.59 | 11.65 | 11.58 | 11.64 | 25,396 | +0.04(+0.36%) |
Oct 16, 2020 | 11.65 | 11.66 | 11.55 | 11.60 | 65,766 | -0.03(-0.22%) |
Oct 15, 2020 | 11.71 | 11.71 | 11.53 | 11.62 | 52,378 | -0.02(-0.14%) |
Oct 14, 2020 | 11.63 | 11.69 | 11.56 | 11.64 | 53,848 | -0.00(-0.01%) |
Oct 13, 2020 | 11.66 | 11.66 | 11.62 | 11.64 | 36,798 | +0.01(+0.07%) |
Oct 12, 2020 | 11.66 | 11.73 | 11.63 | 11.63 | 30,736 | -0.05(-0.43%) |
Oct 09, 2020 | 11.64 | 11.71 | 11.60 | 11.68 | 56,049 | +0.03(+0.29%) |
Oct 08, 2020 | 11.66 | 11.71 | 11.63 | 11.65 | 60,668 | +0.03(+0.29%) |
Oct 07, 2020 | 11.60 | 11.65 | 11.56 | 11.61 | 39,827 | +0.07(+0.58%) |
Oct 06, 2020 | 11.55 | 11.62 | 11.55 | 11.55 | 52,758 | -0.01(-0.07%) |
Oct 05, 2020 | 11.61 | 11.67 | 11.53 | 11.55 | 71,128 | -0.08(-0.65%) |
Oct 02, 2020 | 11.56 | 11.67 | 11.56 | 11.63 | 56,049 | +0.00(+0.00%) |
Oct 01, 2020 | 11.55 | 11.75 | 11.54 | 11.63 | 124,567 | +0.11(+0.95%) |
Sep 30, 2020 | 11.55 | 11.60 | 11.52 | 11.52 | 76,168 | -0.03(-0.29%) |
Sep 29, 2020 | 11.55 | 11.58 | 11.50 | 11.55 | 47,453 | +0.02(+0.15%) |
Sep 28, 2020 | 11.49 | 11.55 | 11.44 | 11.54 | 53,700 | +0.08(+0.66%) |
Sep 25, 2020 | 11.44 | 11.47 | 11.41 | 11.46 | 93,059 | -0.03(-0.29%) |
Sep 24, 2020 | 11.47 | 11.50 | 11.45 | 11.50 | 76,892 | +0.02(+0.15%) |
Sep 23, 2020 | 11.53 | 11.57 | 11.48 | 11.48 | 80,139 | -0.08(-0.72%) |
Sep 22, 2020 | 11.62 | 11.65 | 11.55 | 11.56 | 69,055 | -0.07(-0.58%) |
Sep 21, 2020 | 11.65 | 11.69 | 11.63 | 11.63 | 63,173 | -0.10(-0.86%) |
Sep 18, 2020 | 11.79 | 11.79 | 11.66 | 11.73 | 37,485 | -0.03(-0.22%) |
Sep 17, 2020 | 11.73 | 11.78 | 11.69 | 11.76 | 38,348 | +0.05(+0.43%) |
Sep 16, 2020 | 11.76 | 11.79 | 11.68 | 11.71 | 61,902 | -0.08(-0.71%) |
Sep 15, 2020 | 11.86 | 11.86 | 11.74 | 11.79 | 65,255 | -0.02(-0.14%) |
Sep 14, 2020 | 11.92 | 11.92 | 11.76 | 11.81 | 56,678 | -0.03(-0.24%) |
Sep 11, 2020 | 11.88 | 11.88 | 11.78 | 11.83 | 64,160 | +0.03(+0.28%) |
Sep 10, 2020 | 11.70 | 11.80 | 11.70 | 11.80 | 41,588 | +0.08(+0.71%) |
Sep 09, 2020 | 11.63 | 11.73 | 11.61 | 11.72 | 65,647 | +0.08(+0.65%) |
Sep 08, 2020 | 11.71 | 11.71 | 11.62 | 11.64 | 34,268 | -0.08(-0.64%) |
Sep 04, 2020 | 11.56 | 12.12 | 11.53 | 11.72 | 179,815 | +0.16(+1.38%) |
Sep 03, 2020 | 11.74 | 11.80 | 11.55 | 11.56 | 113,699 | -0.18(-1.57%) |
Sep 02, 2020 | 11.75 | 11.81 | 11.73 | 11.74 | 80,392 | -0.01(-0.07%) |
Sep 01, 2020 | 11.68 | 11.78 | 11.66 | 11.75 | 104,360 | +0.05(+0.43%) |
Aug 31, 2020 | 11.69 | 11.73 | 11.67 | 11.70 | 68,304 | +0.03(+0.29%) |
Aug 28, 2020 | 11.56 | 11.67 | 11.56 | 11.67 | 68,341 | +0.10(+0.87%) |
Aug 27, 2020 | 11.63 | 11.63 | 11.56 | 11.57 | 58,383 | -0.02(-0.14%) |
Aug 26, 2020 | 11.76 | 11.76 | 11.54 | 11.58 | 153,711 | -0.15(-1.28%) |
Aug 25, 2020 | 11.78 | 11.80 | 11.73 | 11.73 | 52,506 | -0.04(-0.35%) |
Aug 24, 2020 | 11.86 | 11.91 | 11.75 | 11.78 | 112,801 | -0.08(-0.64%) |
Aug 21, 2020 | 12.00 | 12.02 | 11.84 | 11.85 | 102,393 | -0.14(-1.19%) |
Aug 20, 2020 | 12.01 | 12.09 | 11.98 | 11.99 | 87,980 | -0.07(-0.55%) |
Aug 19, 2020 | 12.06 | 12.09 | 12.06 | 12.06 | 33,352 | -0.03(-0.21%) |
Aug 18, 2020 | 12.05 | 12.21 | 12.04 | 12.09 | 107,646 | -0.06(-0.48%) |
Aug 17, 2020 | 12.14 | 12.21 | 12.14 | 12.14 | 43,159 | -0.03(-0.28%) |
Aug 14, 2020 | 12.21 | 12.25 | 12.17 | 12.18 | 68,580 | -0.07(-0.55%) |
Aug 13, 2020 | 12.36 | 12.37 | 12.23 | 12.24 | 107,103 | +0.01(+0.04%) |
Aug 12, 2020 | 12.44 | 12.46 | 12.24 | 12.24 | 38,457 | -0.23(-1.81%) |
Aug 11, 2020 | 12.43 | 12.46 | 12.33 | 12.46 | 59,079 | +0.02(+0.13%) |
Aug 10, 2020 | 12.37 | 12.46 | 12.37 | 12.45 | 52,653 | +0.07(+0.54%) |
Aug 07, 2020 | 12.48 | 12.48 | 12.37 | 12.38 | 68,486 | -0.05(-0.40%) |
Aug 06, 2020 | 12.41 | 12.43 | 12.36 | 12.43 | 85,561 | +0.03(+0.20%) |
Aug 05, 2020 | 12.41 | 12.49 | 12.36 | 12.41 | 76,572 | +0.04(+0.34%) |
Aug 04, 2020 | 12.31 | 12.41 | 12.28 | 12.36 | 147,639 | +0.06(+0.47%) |
Aug 03, 2020 | 12.31 | 12.36 | 12.26 | 12.31 | 110,264 | +0.06(+0.48%) |
Jul 31, 2020 | 12.25 | 12.25 | 12.19 | 12.25 | 48,455 | +0.08(+0.68%) |
Jul 30, 2020 | 12.18 | 12.20 | 12.10 | 12.16 | 65,040 | +0.04(+0.34%) |
Jul 29, 2020 | 12.12 | 12.16 | 12.10 | 12.12 | 28,982 | +0.03(+0.28%) |
Jul 28, 2020 | 12.08 | 12.19 | 12.05 | 12.09 | 50,883 | +0.01(+0.07%) |
Jul 27, 2020 | 12.05 | 12.16 | 12.05 | 12.08 | 50,724 | +0.00(+0.00%) |
Jul 24, 2020 | 12.02 | 12.09 | 11.99 | 12.08 | 87,076 | +0.08(+0.70%) |
Jul 23, 2020 | 11.96 | 12.02 | 11.96 | 12.00 | 76,074 | -0.03(-0.21%) |
Jul 22, 2020 | 12.03 | 12.06 | 11.98 | 12.02 | 69,897 | +0.00(+0.00%) |
Jul 21, 2020 | 11.90 | 12.05 | 11.87 | 12.02 | 130,022 | +0.13(+1.12%) |
Jul 20, 2020 | 11.81 | 11.95 | 11.81 | 11.89 | 129,992 | +0.03(+0.21%) |
Jul 17, 2020 | 11.89 | 11.95 | 11.86 | 11.86 | 63,208 | -0.02(-0.14%) |
Jul 16, 2020 | 11.89 | 11.91 | 11.85 | 11.88 | 44,674 | -0.01(-0.07%) |
Jul 15, 2020 | 11.79 | 11.89 | 11.75 | 11.89 | 59,897 | +0.14(+1.21%) |
Jul 14, 2020 | 11.70 | 11.79 | 11.67 | 11.75 | 112,221 | +0.03(+0.26%) |
Jul 13, 2020 | 11.79 | 11.80 | 11.69 | 11.72 | 75,800 | -0.03(-0.28%) |
Jul 10, 2020 | 11.73 | 11.79 | 11.65 | 11.75 | 128,370 | +0.11(+0.93%) |
Jul 09, 2020 | 11.61 | 11.75 | 11.60 | 11.64 | 99,027 | +0.06(+0.50%) |
Jul 08, 2020 | 11.50 | 11.71 | 11.47 | 11.58 | 140,226 | +0.11(+0.94%) |
Jul 07, 2020 | 11.25 | 11.48 | 11.21 | 11.48 | 112,471 | +0.20(+1.77%) |
Jul 06, 2020 | 11.14 | 11.29 | 11.14 | 11.28 | 157,345 | +0.19(+1.72%) |
Jul 02, 2020 | 11.15 | 11.18 | 11.07 | 11.09 | 93,327 | -0.08(-0.74%) |
Jul 01, 2020 | 11.08 | 11.17 | 11.02 | 11.17 | 97,106 | +0.15(+1.36%) |
Jun 30, 2020 | 11.09 | 11.11 | 11.02 | 11.02 | 93,525 | -0.10(-0.90%) |
Jun 29, 2020 | 11.09 | 11.13 | 11.09 | 11.12 | 62,200 | +0.02(+0.15%) |
Jun 26, 2020 | 11.05 | 11.12 | 11.04 | 11.10 | 53,106 | +0.03(+0.30%) |
Jun 25, 2020 | 11.08 | 11.13 | 11.05 | 11.07 | 86,633 | -0.05(-0.45%) |
Jun 24, 2020 | 11.04 | 11.12 | 11.01 | 11.12 | 119,761 | +0.06(+0.53%) |
Jun 23, 2020 | 11.05 | 11.06 | 11.01 | 11.06 | 241,707 | +0.02(+0.15%) |
Jun 22, 2020 | 10.98 | 11.04 | 10.93 | 11.04 | 60,072 | +0.07(+0.60%) |
Jun 19, 2020 | 10.99 | 10.99 | 10.94 | 10.98 | 59,368 | +0.04(+0.38%) |
Jun 18, 2020 | 10.94 | 11.00 | 10.92 | 10.94 | 80,798 | -0.04(-0.38%) |
Jun 17, 2020 | 10.98 | 11.02 | 10.95 | 10.98 | 75,444 | -0.01(-0.08%) |
Jun 16, 2020 | 10.94 | 11.04 | 10.94 | 10.99 | 56,743 | +0.06(+0.53%) |
Jun 15, 2020 | 10.94 | 10.99 | 10.93 | 10.93 | 59,838 | -0.04(-0.38%) |
Jun 12, 2020 | 10.88 | 10.97 | 10.88 | 10.97 | 26,854 | +0.12(+1.12%) |
Jun 11, 2020 | 10.91 | 10.94 | 10.82 | 10.85 | 108,353 | -0.14(-1.28%) |
Jun 10, 2020 | 10.94 | 10.99 | 10.91 | 10.99 | 123,021 | +0.02(+0.15%) |
Jun 09, 2020 | 11.02 | 11.02 | 10.92 | 10.97 | 78,046 | +0.00(+0.00%) |
Jun 08, 2020 | 10.96 | 10.97 | 10.92 | 10.97 | 70,621 | +0.09(+0.84%) |
Jun 05, 2020 | 11.01 | 11.01 | 10.80 | 10.88 | 99,415 | -0.05(-0.45%) |
Jun 04, 2020 | 10.91 | 10.93 | 10.79 | 10.93 | 75,023 | +0.03(+0.30%) |
Jun 03, 2020 | 10.91 | 10.98 | 10.87 | 10.90 | 135,629 | +0.06(+0.53%) |
Jun 02, 2020 | 10.84 | 11.00 | 10.79 | 10.84 | 121,115 | +0.04(+0.38%) |
Jun 01, 2020 | 10.78 | 10.83 | 10.75 | 10.80 | 112,102 | +0.06(+0.54%) |
May 29, 2020 | 10.65 | 10.76 | 10.65 | 10.74 | 113,445 | +0.17(+1.56%) |
May 28, 2020 | 10.51 | 10.62 | 10.51 | 10.58 | 85,919 | +0.08(+0.79%) |
May 27, 2020 | 10.46 | 10.53 | 10.44 | 10.49 | 69,465 | +0.08(+0.79%) |
May 26, 2020 | 10.35 | 10.45 | 10.29 | 10.41 | 109,374 | +0.13(+1.29%) |
May 22, 2020 | 10.29 | 10.33 | 10.27 | 10.28 | 105,704 | +0.05(+0.48%) |
May 21, 2020 | 10.19 | 10.31 | 10.18 | 10.23 | 129,171 | +0.06(+0.57%) |
May 20, 2020 | 10.15 | 10.20 | 10.14 | 10.17 | 39,490 | +0.06(+0.57%) |
May 19, 2020 | 10.13 | 10.14 | 10.06 | 10.11 | 103,180 | +0.03(+0.33%) |
May 18, 2020 | 10.13 | 10.14 | 10.06 | 10.08 | 70,918 | +0.00(+0.00%) |
May 15, 2020 | 9.988 | 10.13 | 9.988 | 10.08 | 57,448 | +0.04(+0.41%) |
May 14, 2020 | 10.01 | 10.10 | 9.955 | 10.04 | 40,444 | -0.06(-0.54%) |
May 13, 2020 | 10.22 | 10.25 | 10.09 | 10.09 | 97,423 | -0.14(-1.37%) |
May 12, 2020 | 10.22 | 10.24 | 10.13 | 10.23 | 100,108 | +0.06(+0.57%) |
May 11, 2020 | 10.21 | 10.21 | 10.15 | 10.18 | 50,336 | -0.02(-0.16%) |
May 08, 2020 | 10.23 | 10.23 | 10.08 | 10.19 | 103,859 | +0.03(+0.32%) |
May 07, 2020 | 10.16 | 10.22 | 10.13 | 10.16 | 67,546 | +0.03(+0.32%) |
May 06, 2020 | 10.12 | 10.16 | 10.05 | 10.13 | 111,472 | +0.02(+0.16%) |
May 05, 2020 | 10.12 | 10.12 | 10.02 | 10.11 | 85,604 | +0.07(+0.66%) |
May 04, 2020 | 10.01 | 10.12 | 9.945 | 10.04 | 139,169 | +0.10(+0.99%) |
May 01, 2020 | 9.977 | 10.07 | 9.903 | 9.945 | 141,881 | -0.05(-0.49%) |
Apr 30, 2020 | 10.04 | 10.04 | 9.879 | 9.994 | 146,798 | +0.02(+0.16%) |
Apr 29, 2020 | 9.969 | 10.07 | 9.903 | 9.977 | 174,261 | +0.12(+1.17%) |
Apr 28, 2020 | 9.936 | 9.945 | 9.796 | 9.862 | 258,152 | +0.05(+0.50%) |
Apr 27, 2020 | 9.977 | 10.01 | 9.780 | 9.813 | 226,247 | -0.23(-2.29%) |
Apr 24, 2020 | 10.30 | 10.30 | 9.977 | 10.04 | 147,347 | -0.19(-1.85%) |
Apr 23, 2020 | 10.39 | 10.39 | 10.21 | 10.23 | 60,001 | -0.11(-1.03%) |
Apr 22, 2020 | 10.45 | 10.45 | 10.26 | 10.34 | 109,269 | -0.05(-0.48%) |
Apr 21, 2020 | 10.36 | 10.44 | 10.30 | 10.39 | 46,518 | -0.02(-0.16%) |
Apr 20, 2020 | 10.47 | 10.55 | 10.38 | 10.41 | 77,189 | -0.07(-0.71%) |
Apr 17, 2020 | 10.63 | 10.75 | 10.42 | 10.48 | 179,295 | -0.14(-1.32%) |
Apr 16, 2020 | 10.75 | 10.75 | 10.59 | 10.62 | 120,923 | -0.09(-0.84%) |
Apr 15, 2020 | 10.62 | 10.73 | 10.59 | 10.71 | 133,104 | +0.01(+0.08%) |
Apr 14, 2020 | 10.60 | 10.94 | 10.60 | 10.70 | 165,535 | +0.18(+1.75%) |
Apr 13, 2020 | 10.69 | 10.69 | 10.11 | 10.52 | 241,806 | -0.18(-1.69%) |
Apr 09, 2020 | 10.30 | 10.75 | 10.30 | 10.70 | 159,796 | +0.53(+5.24%) |
Apr 08, 2020 | 10.02 | 10.24 | 9.985 | 10.17 | 110,041 | +0.15(+1.47%) |
Apr 07, 2020 | 10.12 | 10.32 | 9.960 | 10.02 | 195,802 | -0.01(-0.08%) |
Apr 06, 2020 | 9.944 | 10.26 | 9.944 | 10.03 | 129,078 | +0.13(+1.33%) |
Apr 03, 2020 | 10.13 | 10.17 | 9.846 | 9.895 | 152,599 | -0.31(-3.05%) |
Apr 02, 2020 | 10.20 | 10.27 | 9.919 | 10.21 | 287,896 | -0.04(-0.40%) |
Apr 01, 2020 | 10.60 | 10.64 | 10.13 | 10.25 | 212,113 | -0.38(-3.55%) |
Mar 31, 2020 | 10.78 | 10.89 | 10.45 | 10.62 | 279,661 | +0.02(+0.23%) |
Mar 30, 2020 | 10.41 | 10.70 | 10.30 | 10.60 | 263,239 | +0.39(+3.86%) |
Mar 27, 2020 | 10.21 | 10.71 | 10.04 | 10.21 | 276,289 | -0.11(-1.03%) |
Mar 26, 2020 | 9.919 | 10.51 | 9.903 | 10.31 | 209,926 | +0.45(+4.57%) |
Mar 25, 2020 | 9.247 | 9.944 | 9.243 | 9.862 | 198,371 | +0.77(+8.48%) |
Mar 24, 2020 | 8.813 | 9.993 | 8.813 | 9.091 | 409,387 | +0.46(+5.32%) |
Mar 23, 2020 | 9.100 | 9.100 | 8.132 | 8.632 | 455,194 | -0.52(-5.73%) |
Mar 20, 2020 | 8.911 | 9.460 | 8.731 | 9.157 | 507,446 | +0.31(+3.52%) |
Mar 19, 2020 | 7.903 | 8.985 | 7.583 | 8.846 | 426,473 | +0.52(+6.31%) |
Mar 18, 2020 | 9.018 | 9.255 | 7.969 | 8.321 | 484,017 | -1.32(-13.69%) |
Mar 17, 2020 | 9.805 | 9.993 | 9.567 | 9.641 | 302,862 | -0.12(-1.26%) |
Mar 16, 2020 | 9.928 | 10.00 | 9.428 | 9.764 | 193,171 | -0.58(-5.63%) |
Mar 13, 2020 | 10.16 | 10.47 | 9.428 | 10.35 | 445,357 | +0.32(+3.22%) |
Mar 12, 2020 | 10.53 | 10.53 | 9.237 | 10.02 | 621,582 | -0.96(-8.70%) |
Mar 11, 2020 | 11.39 | 11.44 | 10.86 | 10.98 | 478,464 | -0.41(-3.58%) |
Mar 10, 2020 | 11.75 | 11.75 | 11.34 | 11.39 | 336,203 | -0.29(-2.45%) |
Mar 09, 2020 | 11.84 | 11.86 | 11.44 | 11.67 | 361,800 | -0.24(-2.06%) |
Mar 06, 2020 | 11.88 | 11.92 | 11.85 | 11.92 | 154,125 | +0.04(+0.34%) |
Mar 05, 2020 | 11.84 | 11.93 | 11.84 | 11.88 | 104,493 | -0.01(-0.07%) |
Mar 04, 2020 | 11.92 | 11.93 | 11.84 | 11.88 | 108,741 | +0.02(+0.21%) |
Mar 03, 2020 | 11.81 | 11.93 | 11.75 | 11.86 | 188,583 | +0.11(+0.90%) |
Mar 02, 2020 | 11.56 | 11.77 | 11.55 | 11.75 | 297,056 | +0.33(+2.86%) |
Feb 28, 2020 | 12.01 | 12.01 | 11.18 | 11.43 | 778,956 | -0.54(-4.53%) |
Feb 27, 2020 | 12.28 | 12.28 | 11.95 | 11.97 | 306,889 | -0.26(-2.14%) |
Feb 26, 2020 | 12.31 | 12.31 | 12.23 | 12.23 | 87,061 | -0.08(-0.63%) |
Feb 25, 2020 | 12.36 | 12.36 | 12.27 | 12.31 | 101,721 | -0.02(-0.20%) |
Feb 24, 2020 | 12.34 | 12.38 | 12.33 | 12.33 | 110,709 | +0.00(+0.00%) |
Feb 21, 2020 | 12.30 | 12.33 | 12.25 | 12.33 | 87,598 | +0.07(+0.60%) |
Feb 20, 2020 | 12.25 | 12.26 | 12.24 | 12.26 | 56,041 | +0.03(+0.27%) |
Feb 19, 2020 | 12.18 | 12.23 | 12.17 | 12.23 | 121,689 | +0.07(+0.54%) |
Feb 18, 2020 | 12.15 | 12.16 | 12.14 | 12.16 | 87,116 | +0.02(+0.13%) |
Feb 14, 2020 | 12.12 | 12.15 | 12.11 | 12.15 | 53,907 | +0.04(+0.34%) |
Feb 13, 2020 | 12.07 | 12.10 | 12.05 | 12.10 | 77,703 | +0.07(+0.57%) |
Feb 12, 2020 | 12.04 | 12.09 | 12.04 | 12.04 | 112,297 | -0.04(-0.34%) |
Feb 11, 2020 | 12.07 | 12.08 | 12.03 | 12.08 | 87,263 | +0.04(+0.34%) |
Feb 10, 2020 | 11.99 | 12.04 | 11.98 | 12.04 | 47,286 | +0.04(+0.34%) |
Feb 07, 2020 | 11.96 | 12.00 | 11.93 | 12.00 | 54,102 | +0.06(+0.48%) |
Feb 06, 2020 | 11.92 | 11.94 | 11.91 | 11.94 | 42,776 | +0.02(+0.14%) |
Feb 05, 2020 | 11.88 | 11.92 | 11.87 | 11.92 | 68,809 | +0.03(+0.27%) |
Feb 04, 2020 | 11.84 | 11.89 | 11.83 | 11.89 | 100,418 | +0.06(+0.48%) |
Feb 03, 2020 | 11.85 | 11.88 | 11.82 | 11.83 | 91,922 | -0.04(-0.34%) |
Jan 31, 2020 | 11.86 | 11.87 | 11.84 | 11.87 | 54,225 | +0.02(+0.14%) |
Jan 30, 2020 | 11.81 | 11.86 | 11.78 | 11.86 | 75,610 | +0.07(+0.55%) |
Jan 29, 2020 | 11.78 | 11.81 | 11.77 | 11.79 | 65,898 | +0.02(+0.14%) |
Jan 28, 2020 | 11.79 | 11.82 | 11.78 | 11.78 | 78,962 | +0.00(+0.00%) |
Jan 27, 2020 | 11.79 | 11.79 | 11.76 | 11.78 | 48,503 | +0.02(+0.14%) |
Jan 24, 2020 | 11.79 | 11.79 | 11.74 | 11.76 | 131,936 | -0.01(-0.07%) |
Jan 23, 2020 | 11.76 | 11.78 | 11.75 | 11.77 | 46,664 | +0.02(+0.14%) |
Jan 22, 2020 | 11.77 | 11.78 | 11.75 | 11.75 | 63,515 | +0.01(+0.07%) |
Jan 21, 2020 | 11.73 | 11.78 | 11.73 | 11.74 | 97,982 | +0.02(+0.21%) |
Jan 17, 2020 | 11.74 | 11.78 | 11.71 | 11.72 | 156,897 | -0.02(-0.14%) |
Jan 16, 2020 | 11.74 | 11.76 | 11.71 | 11.74 | 122,729 | +0.01(+0.07%) |
Jan 15, 2020 | 11.75 | 11.76 | 11.73 | 11.73 | 111,712 | -0.02(-0.21%) |
Jan 14, 2020 | 11.70 | 11.75 | 11.69 | 11.75 | 118,932 | +0.06(+0.51%) |
Jan 13, 2020 | 11.68 | 11.75 | 11.65 | 11.69 | 101,952 | +0.01(+0.07%) |
Jan 10, 2020 | 11.67 | 11.70 | 11.67 | 11.68 | 46,405 | +0.02(+0.21%) |
Jan 09, 2020 | 11.66 | 11.71 | 11.66 | 11.66 | 111,231 | -0.02(-0.21%) |
Jan 08, 2020 | 11.64 | 11.71 | 11.64 | 11.68 | 70,260 | +0.02(+0.21%) |
Jan 07, 2020 | 11.56 | 11.66 | 11.56 | 11.66 | 53,598 | +0.06(+0.56%) |
Jan 06, 2020 | 11.56 | 11.62 | 11.55 | 11.59 | 94,579 | +0.03(+0.28%) |
Jan 03, 2020 | 11.58 | 11.60 | 11.51 | 11.56 | 80,468 | -0.01(-0.07%) |