Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 9.054 | 9.101 | 8.800 | 8.857 | 90,384 | -0.21(-2.28%) |
Oct 29, 2020 | 9.213 | 9.284 | 8.913 | 9.063 | 92,071 | -0.23(-2.52%) |
Oct 28, 2020 | 9.757 | 9.851 | 9.270 | 9.298 | 140,630 | -0.65(-6.51%) |
Oct 27, 2020 | 10.19 | 10.23 | 9.945 | 9.945 | 71,713 | -0.28(-2.75%) |
Oct 26, 2020 | 10.35 | 10.50 | 10.11 | 10.23 | 40,035 | -0.20(-1.89%) |
Oct 23, 2020 | 10.40 | 10.56 | 10.24 | 10.42 | 47,537 | +0.15(+1.46%) |
Oct 22, 2020 | 10.27 | 10.47 | 10.22 | 10.27 | 75,373 | -0.04(-0.36%) |
Oct 21, 2020 | 10.09 | 10.38 | 10.02 | 10.31 | 53,712 | +0.27(+2.71%) |
Oct 20, 2020 | 10.02 | 10.09 | 9.964 | 10.04 | 98,614 | +0.14(+1.42%) |
Oct 19, 2020 | 10.11 | 10.12 | 9.898 | 9.898 | 105,306 | -0.17(-1.68%) |
Oct 16, 2020 | 9.954 | 10.08 | 9.767 | 10.07 | 144,956 | -0.01(-0.09%) |
Oct 15, 2020 | 9.804 | 10.24 | 9.786 | 10.08 | 95,729 | +0.13(+1.32%) |
Oct 14, 2020 | 9.823 | 10.06 | 9.757 | 9.945 | 74,874 | +0.16(+1.63%) |
Oct 13, 2020 | 9.917 | 9.980 | 9.617 | 9.786 | 76,210 | -0.22(-2.16%) |
Oct 12, 2020 | 9.795 | 10.02 | 9.734 | 10.00 | 128,749 | +0.15(+1.52%) |
Oct 09, 2020 | 9.739 | 9.908 | 9.532 | 9.851 | 161,264 | +0.23(+2.34%) |
Oct 08, 2020 | 9.748 | 9.757 | 9.495 | 9.626 | 80,378 | -0.02(-0.19%) |
Oct 07, 2020 | 9.983 | 10.03 | 9.570 | 9.645 | 89,304 | -0.25(-2.56%) |
Oct 06, 2020 | 10.09 | 10.25 | 9.870 | 9.898 | 107,589 | -0.10(-1.03%) |
Oct 05, 2020 | 9.626 | 10.07 | 9.626 | 10.00 | 93,836 | +0.40(+4.20%) |
Oct 02, 2020 | 9.410 | 9.710 | 9.373 | 9.598 | 70,346 | +0.14(+1.49%) |
Oct 01, 2020 | 9.495 | 9.560 | 9.316 | 9.457 | 109,545 | -0.04(-0.40%) |
Sep 30, 2020 | 9.560 | 9.645 | 9.316 | 9.495 | 108,365 | -0.08(-0.88%) |
Sep 29, 2020 | 9.729 | 9.767 | 9.401 | 9.579 | 82,407 | -0.21(-2.11%) |
Sep 28, 2020 | 9.682 | 10.03 | 9.664 | 9.786 | 99,765 | +0.15(+1.56%) |
Sep 25, 2020 | 9.692 | 9.786 | 9.607 | 9.635 | 48,390 | -0.15(-1.53%) |
Sep 24, 2020 | 9.495 | 10.05 | 9.438 | 9.786 | 88,791 | +0.36(+3.78%) |
Sep 23, 2020 | 9.964 | 10.05 | 9.401 | 9.429 | 113,345 | -0.61(-6.07%) |
Sep 22, 2020 | 10.17 | 10.30 | 9.870 | 10.04 | 69,810 | -0.12(-1.20%) |
Sep 21, 2020 | 10.66 | 10.70 | 9.983 | 10.16 | 131,586 | -0.68(-6.31%) |
Sep 18, 2020 | 11.01 | 11.01 | 10.61 | 10.85 | 355,996 | -0.17(-1.53%) |
Sep 17, 2020 | 10.94 | 11.19 | 10.81 | 11.01 | 77,933 | -0.03(-0.25%) |
Sep 16, 2020 | 11.31 | 11.36 | 11.04 | 11.04 | 85,561 | -0.28(-2.49%) |
Sep 15, 2020 | 11.73 | 11.73 | 11.31 | 11.32 | 69,588 | -0.33(-2.82%) |
Sep 14, 2020 | 11.53 | 11.76 | 11.43 | 11.65 | 146,305 | +0.22(+1.89%) |
Sep 11, 2020 | 11.57 | 11.64 | 11.37 | 11.44 | 51,734 | -0.07(-0.65%) |
Sep 10, 2020 | 11.60 | 11.74 | 11.50 | 11.51 | 120,515 | -0.13(-1.12%) |
Sep 09, 2020 | 11.65 | 11.83 | 11.61 | 11.64 | 78,085 | +0.08(+0.73%) |
Sep 08, 2020 | 11.94 | 11.98 | 11.45 | 11.56 | 97,850 | -0.39(-3.28%) |
Sep 04, 2020 | 12.22 | 12.33 | 11.89 | 11.95 | 60,303 | -0.13(-1.08%) |
Sep 03, 2020 | 12.21 | 12.34 | 11.99 | 12.08 | 112,115 | -0.11(-0.92%) |
Sep 02, 2020 | 12.16 | 12.23 | 12.07 | 12.19 | 88,870 | +0.00(+0.00%) |
Sep 01, 2020 | 12.08 | 12.26 | 11.99 | 12.19 | 116,817 | +0.01(+0.08%) |
Aug 31, 2020 | 12.24 | 12.29 | 12.05 | 12.18 | 169,211 | -0.14(-1.14%) |
Aug 28, 2020 | 12.29 | 12.35 | 12.11 | 12.32 | 107,110 | +0.16(+1.30%) |
Aug 27, 2020 | 12.22 | 12.37 | 12.16 | 12.16 | 63,222 | +0.03(+0.23%) |
Aug 26, 2020 | 12.18 | 12.28 | 12.13 | 12.14 | 60,593 | -0.09(-0.76%) |
Aug 25, 2020 | 12.22 | 12.34 | 12.10 | 12.23 | 87,795 | +0.08(+0.69%) |
Aug 24, 2020 | 12.23 | 12.32 | 12.06 | 12.15 | 121,551 | +0.06(+0.46%) |
Aug 21, 2020 | 11.93 | 12.17 | 11.88 | 12.09 | 207,580 | +0.07(+0.54%) |
Aug 20, 2020 | 12.04 | 12.16 | 11.96 | 12.03 | 91,675 | -0.16(-1.30%) |
Aug 19, 2020 | 12.14 | 12.30 | 12.10 | 12.18 | 85,906 | +0.07(+0.54%) |
Aug 18, 2020 | 12.10 | 12.25 | 12.06 | 12.12 | 139,575 | -0.01(-0.08%) |
Aug 17, 2020 | 12.41 | 12.42 | 12.13 | 12.13 | 77,874 | -0.25(-2.04%) |
Aug 14, 2020 | 12.38 | 12.46 | 12.31 | 12.38 | 64,694 | -0.12(-0.97%) |
Aug 13, 2020 | 12.59 | 12.71 | 12.43 | 12.50 | 106,916 | -0.21(-1.62%) |
Aug 12, 2020 | 12.90 | 12.95 | 12.64 | 12.71 | 85,502 | +0.00(+0.00%) |
Aug 11, 2020 | 12.99 | 13.12 | 12.62 | 12.71 | 96,905 | -0.08(-0.66%) |
Aug 10, 2020 | 12.67 | 13.05 | 12.60 | 12.79 | 105,182 | +0.13(+1.03%) |
Aug 07, 2020 | 12.30 | 12.69 | 12.12 | 12.66 | 122,534 | +0.24(+1.95%) |
Aug 06, 2020 | 11.95 | 12.57 | 11.92 | 12.42 | 135,257 | +0.43(+3.58%) |
Aug 05, 2020 | 11.97 | 12.01 | 11.76 | 11.99 | 151,758 | +0.11(+0.94%) |
Aug 04, 2020 | 11.47 | 12.31 | 11.35 | 11.88 | 268,918 | +0.58(+5.12%) |
Aug 03, 2020 | 11.08 | 11.41 | 10.99 | 11.30 | 118,111 | +0.21(+1.94%) |
Jul 31, 2020 | 11.20 | 11.27 | 10.93 | 11.08 | 110,216 | -0.21(-1.90%) |
Jul 30, 2020 | 11.11 | 11.30 | 11.04 | 11.30 | 64,490 | -0.02(-0.17%) |
Jul 29, 2020 | 11.29 | 11.35 | 11.23 | 11.32 | 135,205 | +0.05(+0.41%) |
Jul 28, 2020 | 11.22 | 11.46 | 11.14 | 11.27 | 242,016 | -0.01(-0.08%) |
Jul 27, 2020 | 11.25 | 11.40 | 11.18 | 11.28 | 93,843 | +0.02(+0.17%) |
Jul 24, 2020 | 11.13 | 11.36 | 11.02 | 11.26 | 132,602 | +0.13(+1.17%) |
Jul 23, 2020 | 11.42 | 11.48 | 11.05 | 11.13 | 161,448 | -0.38(-3.33%) |
Jul 22, 2020 | 11.46 | 11.67 | 11.32 | 11.51 | 131,212 | -0.10(-0.88%) |
Jul 21, 2020 | 11.57 | 11.74 | 11.44 | 11.61 | 131,411 | +0.21(+1.80%) |
Jul 20, 2020 | 11.54 | 11.54 | 11.31 | 11.41 | 93,009 | -0.21(-1.85%) |
Jul 17, 2020 | 11.40 | 11.72 | 11.28 | 11.62 | 162,486 | +0.22(+1.97%) |
Jul 16, 2020 | 11.52 | 11.65 | 11.21 | 11.40 | 115,773 | -0.21(-1.77%) |
Jul 15, 2020 | 12.14 | 12.16 | 11.57 | 11.60 | 158,772 | -0.28(-2.36%) |
Jul 14, 2020 | 11.83 | 11.97 | 11.77 | 11.88 | 139,664 | +0.05(+0.39%) |
Jul 13, 2020 | 12.07 | 12.07 | 11.73 | 11.84 | 136,769 | -0.13(-1.09%) |
Jul 10, 2020 | 11.54 | 11.97 | 11.52 | 11.97 | 78,619 | +0.49(+4.23%) |
Jul 09, 2020 | 11.60 | 11.70 | 11.36 | 11.48 | 149,119 | -0.15(-1.28%) |
Jul 08, 2020 | 11.77 | 11.81 | 11.36 | 11.63 | 134,898 | -0.03(-0.24%) |
Jul 07, 2020 | 11.76 | 11.95 | 11.64 | 11.66 | 149,888 | -0.24(-2.04%) |
Jul 06, 2020 | 12.10 | 12.10 | 11.72 | 11.90 | 101,723 | +0.02(+0.16%) |
Jul 02, 2020 | 12.11 | 12.11 | 11.74 | 11.88 | 173,733 | +0.00(+0.00%) |
Jul 01, 2020 | 12.28 | 12.55 | 11.88 | 11.88 | 329,212 | -0.34(-2.75%) |
Jun 30, 2020 | 11.65 | 12.22 | 11.59 | 12.22 | 496,543 | +0.49(+4.22%) |
Jun 29, 2020 | 11.66 | 12.03 | 11.55 | 11.73 | 183,705 | +0.21(+1.78%) |
Jun 26, 2020 | 11.31 | 11.54 | 11.05 | 11.52 | 371,994 | +0.04(+0.32%) |
Jun 25, 2020 | 11.32 | 11.52 | 11.15 | 11.48 | 159,040 | +0.07(+0.65%) |
Jun 24, 2020 | 11.60 | 11.60 | 11.13 | 11.41 | 172,318 | -0.33(-2.78%) |
Jun 23, 2020 | 11.76 | 11.86 | 11.65 | 11.74 | 126,033 | +0.17(+1.45%) |
Jun 22, 2020 | 11.39 | 11.88 | 11.23 | 11.57 | 121,306 | +0.13(+1.14%) |
Jun 19, 2020 | 11.60 | 11.60 | 11.13 | 11.44 | 269,383 | +0.00(+0.00%) |
Jun 18, 2020 | 11.25 | 11.58 | 11.25 | 11.44 | 133,568 | +0.05(+0.41%) |
Jun 17, 2020 | 11.59 | 11.62 | 11.32 | 11.39 | 147,518 | -0.27(-2.32%) |
Jun 16, 2020 | 11.41 | 11.91 | 11.39 | 11.66 | 195,566 | +0.33(+2.88%) |
Jun 15, 2020 | 11.04 | 11.38 | 10.92 | 11.33 | 276,750 | -0.05(-0.41%) |
Jun 12, 2020 | 11.54 | 11.54 | 11.20 | 11.38 | 206,080 | +0.27(+2.44%) |
Jun 11, 2020 | 11.33 | 11.63 | 10.95 | 11.11 | 211,902 | -0.71(-5.97%) |
Jun 10, 2020 | 12.41 | 12.41 | 11.70 | 11.82 | 129,710 | -0.67(-5.36%) |
Jun 09, 2020 | 12.32 | 12.61 | 12.21 | 12.48 | 95,179 | -0.06(-0.44%) |
Jun 08, 2020 | 12.38 | 12.71 | 12.37 | 12.54 | 134,810 | +0.29(+2.35%) |
Jun 05, 2020 | 12.07 | 12.48 | 12.03 | 12.25 | 192,371 | +0.32(+2.65%) |
Jun 04, 2020 | 11.87 | 11.99 | 11.79 | 11.94 | 120,458 | -0.08(-0.70%) |
Jun 03, 2020 | 11.82 | 12.07 | 11.70 | 12.02 | 158,823 | +0.43(+3.69%) |
Jun 02, 2020 | 11.40 | 11.70 | 11.40 | 11.59 | 83,311 | +0.15(+1.30%) |
Jun 01, 2020 | 11.65 | 11.66 | 11.44 | 11.44 | 118,291 | -0.20(-1.75%) |
May 29, 2020 | 11.48 | 11.74 | 10.92 | 11.65 | 118,523 | -0.03(-0.24%) |
May 28, 2020 | 11.93 | 11.99 | 11.64 | 11.68 | 167,432 | -0.08(-0.71%) |
May 27, 2020 | 11.46 | 11.97 | 11.46 | 11.76 | 169,770 | +0.26(+2.26%) |
May 26, 2020 | 11.42 | 11.57 | 11.31 | 11.50 | 138,680 | +0.47(+4.30%) |
May 22, 2020 | 11.19 | 11.19 | 10.87 | 11.03 | 125,197 | -0.06(-0.50%) |
May 21, 2020 | 10.91 | 11.31 | 10.81 | 11.08 | 150,495 | +0.20(+1.88%) |
May 20, 2020 | 10.72 | 11.10 | 10.72 | 10.88 | 112,129 | +0.23(+2.18%) |
May 19, 2020 | 10.90 | 11.06 | 10.63 | 10.65 | 115,238 | -0.40(-3.62%) |
May 18, 2020 | 10.91 | 11.19 | 10.89 | 11.04 | 145,363 | +0.44(+4.12%) |
May 15, 2020 | 10.34 | 10.61 | 10.18 | 10.61 | 131,333 | +0.25(+2.42%) |
May 14, 2020 | 10.45 | 10.45 | 10.07 | 10.36 | 150,911 | -0.15(-1.41%) |
May 13, 2020 | 10.26 | 10.58 | 10.26 | 10.51 | 243,453 | +0.07(+0.71%) |
May 12, 2020 | 10.81 | 10.89 | 10.40 | 10.43 | 197,640 | -0.39(-3.60%) |
May 11, 2020 | 11.08 | 11.19 | 10.73 | 10.82 | 136,426 | -0.37(-3.32%) |
May 08, 2020 | 11.10 | 11.33 | 10.96 | 11.19 | 129,826 | +0.20(+1.77%) |
May 07, 2020 | 10.77 | 11.15 | 10.63 | 11.00 | 185,780 | +0.43(+4.04%) |
May 06, 2020 | 10.40 | 10.64 | 10.18 | 10.57 | 221,031 | +0.14(+1.34%) |
May 05, 2020 | 10.81 | 11.15 | 10.30 | 10.43 | 235,502 | +0.27(+2.65%) |
May 04, 2020 | 9.930 | 10.25 | 9.819 | 10.16 | 126,668 | +0.07(+0.74%) |
May 01, 2020 | 10.33 | 10.38 | 9.912 | 10.09 | 118,738 | -0.45(-4.23%) |
Apr 30, 2020 | 10.63 | 10.67 | 10.41 | 10.53 | 135,141 | -0.34(-3.16%) |
Apr 29, 2020 | 10.58 | 11.15 | 10.39 | 10.88 | 156,352 | +0.61(+5.97%) |
Apr 28, 2020 | 10.35 | 10.41 | 10.15 | 10.26 | 137,959 | +0.19(+1.84%) |
Apr 27, 2020 | 9.828 | 10.30 | 9.707 | 10.08 | 149,548 | +0.23(+2.36%) |
Apr 24, 2020 | 9.986 | 10.02 | 9.670 | 9.847 | 80,845 | -0.13(-1.30%) |
Apr 23, 2020 | 9.782 | 10.24 | 9.782 | 9.977 | 125,826 | +0.17(+1.70%) |
Apr 22, 2020 | 9.921 | 10.02 | 9.652 | 9.810 | 99,672 | +0.09(+0.96%) |
Apr 21, 2020 | 9.633 | 9.875 | 9.591 | 9.717 | 71,580 | -0.20(-2.06%) |
Apr 20, 2020 | 10.06 | 10.17 | 9.754 | 9.921 | 99,778 | -0.44(-4.22%) |
Apr 17, 2020 | 10.01 | 10.47 | 10.01 | 10.36 | 119,815 | +0.54(+5.49%) |
Apr 16, 2020 | 9.614 | 9.837 | 9.354 | 9.819 | 182,064 | +0.10(+1.05%) |
Apr 15, 2020 | 9.847 | 9.902 | 9.596 | 9.717 | 171,724 | -0.48(-4.74%) |
Apr 14, 2020 | 10.60 | 10.64 | 10.07 | 10.20 | 159,176 | -0.30(-2.83%) |
Apr 13, 2020 | 10.39 | 10.73 | 10.09 | 10.50 | 140,182 | +0.00(+0.00%) |
Apr 09, 2020 | 10.13 | 10.56 | 10.05 | 10.50 | 231,341 | +0.51(+5.12%) |
Apr 08, 2020 | 10.01 | 10.12 | 9.772 | 9.986 | 191,303 | +0.13(+1.32%) |
Apr 07, 2020 | 9.958 | 10.03 | 9.670 | 9.856 | 154,338 | +0.12(+1.24%) |
Apr 06, 2020 | 10.15 | 10.22 | 9.624 | 9.735 | 295,053 | +0.07(+0.77%) |
Apr 03, 2020 | 9.642 | 9.837 | 9.234 | 9.661 | 176,762 | -0.03(-0.29%) |
Apr 02, 2020 | 9.689 | 9.977 | 9.308 | 9.689 | 134,849 | -0.15(-1.51%) |
Apr 01, 2020 | 9.447 | 9.949 | 9.447 | 9.837 | 225,328 | -0.11(-1.12%) |
Mar 31, 2020 | 9.828 | 10.01 | 9.614 | 9.949 | 357,967 | -0.11(-1.11%) |
Mar 30, 2020 | 9.382 | 10.11 | 9.215 | 10.06 | 263,418 | +0.71(+7.55%) |
Mar 27, 2020 | 9.159 | 9.689 | 9.094 | 9.354 | 294,962 | -0.18(-1.85%) |
Mar 26, 2020 | 9.048 | 9.642 | 9.048 | 9.531 | 627,313 | +0.47(+5.23%) |
Mar 25, 2020 | 9.679 | 9.796 | 9.001 | 9.057 | 292,778 | -0.61(-6.34%) |
Mar 24, 2020 | 9.447 | 9.940 | 9.206 | 9.670 | 309,076 | +0.49(+5.36%) |
Mar 23, 2020 | 8.816 | 9.234 | 8.328 | 9.178 | 190,920 | +0.35(+4.00%) |
Mar 20, 2020 | 9.029 | 9.354 | 8.565 | 8.825 | 313,586 | -0.30(-3.26%) |
Mar 19, 2020 | 9.113 | 9.466 | 8.797 | 9.122 | 355,463 | +0.02(+0.20%) |
Mar 18, 2020 | 9.447 | 9.503 | 8.695 | 9.104 | 254,438 | -0.98(-9.76%) |
Mar 17, 2020 | 9.150 | 10.09 | 8.843 | 10.09 | 225,960 | +1.24(+13.96%) |
Mar 16, 2020 | 8.908 | 9.614 | 8.751 | 8.853 | 275,723 | -0.84(-8.63%) |
Mar 13, 2020 | 9.234 | 9.689 | 9.001 | 9.689 | 196,139 | +0.99(+11.43%) |
Mar 12, 2020 | 9.082 | 9.415 | 6.923 | 8.695 | 282,951 | -0.90(-9.42%) |
Mar 11, 2020 | 9.738 | 9.793 | 9.387 | 9.599 | 180,198 | -0.42(-4.24%) |
Mar 10, 2020 | 10.15 | 10.21 | 9.609 | 10.02 | 210,720 | +0.08(+0.84%) |
Mar 09, 2020 | 10.75 | 10.98 | 9.924 | 9.941 | 234,341 | -1.38(-12.22%) |
Mar 06, 2020 | 11.00 | 11.36 | 10.91 | 11.33 | 199,563 | +0.12(+1.07%) |
Mar 05, 2020 | 11.02 | 11.40 | 10.91 | 11.21 | 233,696 | -0.06(-0.57%) |
Mar 04, 2020 | 10.98 | 11.29 | 10.80 | 11.27 | 134,191 | +0.43(+4.00%) |
Mar 03, 2020 | 10.93 | 11.06 | 10.65 | 10.84 | 141,730 | -0.10(-0.93%) |
Mar 02, 2020 | 10.25 | 10.95 | 10.20 | 10.94 | 158,398 | +0.64(+6.18%) |
Feb 28, 2020 | 10.88 | 11.09 | 10.01 | 10.30 | 262,617 | -0.20(-1.93%) |
Feb 27, 2020 | 10.78 | 11.00 | 10.46 | 10.50 | 158,511 | -0.45(-4.13%) |
Feb 26, 2020 | 10.91 | 11.00 | 10.76 | 10.96 | 90,834 | +0.11(+1.02%) |
Feb 25, 2020 | 11.15 | 11.18 | 10.77 | 10.85 | 87,504 | -0.31(-2.81%) |
Feb 24, 2020 | 11.16 | 11.30 | 11.09 | 11.16 | 103,111 | -0.22(-1.95%) |
Feb 21, 2020 | 11.29 | 11.51 | 11.29 | 11.38 | 104,657 | +0.11(+0.98%) |
Feb 20, 2020 | 11.23 | 11.34 | 11.15 | 11.27 | 69,404 | +0.02(+0.16%) |
Feb 19, 2020 | 11.54 | 11.54 | 11.23 | 11.25 | 59,028 | -0.24(-2.09%) |
Feb 18, 2020 | 11.73 | 11.81 | 11.45 | 11.49 | 50,197 | -0.26(-2.20%) |
Feb 14, 2020 | 11.68 | 11.75 | 11.62 | 11.75 | 117,441 | +0.10(+0.87%) |
Feb 13, 2020 | 11.56 | 11.65 | 11.51 | 11.65 | 60,174 | +0.02(+0.16%) |
Feb 12, 2020 | 11.81 | 11.81 | 11.60 | 11.63 | 68,865 | -0.09(-0.79%) |
Feb 11, 2020 | 11.67 | 11.77 | 11.64 | 11.72 | 83,082 | +0.13(+1.11%) |
Feb 10, 2020 | 11.44 | 11.61 | 11.32 | 11.59 | 82,713 | +0.16(+1.37%) |
Feb 07, 2020 | 11.40 | 11.48 | 11.31 | 11.44 | 137,267 | +0.00(+0.00%) |
Feb 06, 2020 | 11.56 | 11.57 | 11.37 | 11.44 | 97,669 | -0.10(-0.88%) |
Feb 05, 2020 | 11.31 | 11.58 | 11.28 | 11.54 | 203,314 | +0.32(+2.88%) |
Feb 04, 2020 | 11.23 | 11.32 | 11.09 | 11.21 | 181,882 | +0.07(+0.66%) |
Feb 03, 2020 | 11.20 | 11.35 | 11.09 | 11.14 | 159,528 | +0.01(+0.08%) |
Jan 31, 2020 | 11.21 | 11.24 | 10.89 | 11.13 | 188,079 | -0.15(-1.31%) |
Jan 30, 2020 | 11.17 | 11.29 | 11.08 | 11.28 | 137,216 | +0.04(+0.33%) |
Jan 29, 2020 | 11.27 | 11.33 | 11.12 | 11.24 | 107,301 | -0.03(-0.25%) |
Jan 28, 2020 | 11.66 | 11.69 | 11.22 | 11.27 | 105,957 | -0.33(-2.86%) |
Jan 27, 2020 | 11.65 | 11.74 | 11.49 | 11.60 | 141,876 | -0.16(-1.33%) |
Jan 24, 2020 | 11.93 | 11.97 | 11.73 | 11.76 | 254,600 | -0.22(-1.85%) |
Jan 23, 2020 | 11.72 | 12.00 | 11.68 | 11.98 | 271,043 | -0.02(-0.15%) |
Jan 22, 2020 | 11.81 | 11.85 | 11.69 | 12.00 | 485,598 | +0.25(+2.12%) |
Jan 21, 2020 | 11.93 | 11.98 | 11.74 | 11.75 | 204,467 | -0.24(-2.00%) |
Jan 17, 2020 | 12.03 | 12.03 | 11.87 | 11.99 | 101,840 | +0.03(+0.23%) |
Jan 16, 2020 | 11.97 | 12.08 | 11.85 | 11.96 | 104,749 | +0.06(+0.47%) |
Jan 15, 2020 | 11.85 | 12.07 | 11.82 | 11.91 | 155,059 | -0.01(-0.08%) |
Jan 14, 2020 | 11.77 | 11.96 | 11.72 | 11.92 | 127,124 | +0.12(+1.02%) |
Jan 13, 2020 | 11.72 | 11.87 | 11.62 | 11.80 | 148,542 | +0.10(+0.87%) |
Jan 10, 2020 | 11.81 | 11.81 | 11.63 | 11.69 | 156,010 | -0.02(-0.16%) |
Jan 09, 2020 | 11.86 | 11.92 | 11.68 | 11.71 | 88,192 | -0.08(-0.70%) |
Jan 08, 2020 | 11.97 | 11.97 | 11.80 | 11.80 | 117,129 | -0.16(-1.31%) |
Jan 07, 2020 | 12.05 | 12.11 | 11.84 | 11.95 | 100,457 | -0.15(-1.22%) |
Jan 06, 2020 | 12.08 | 12.17 | 11.93 | 12.10 | 102,079 | +0.03(+0.23%) |
Jan 03, 2020 | 11.95 | 12.13 | 11.89 | 12.07 | 82,663 | -0.05(-0.38%) |
Jan 02, 2020 | 12.29 | 12.29 | 11.97 | 12.12 | 79,916 | -0.11(-0.91%) |
Dec 31, 2019 | 12.29 | 12.43 | 12.18 | 12.23 | 137,050 | -0.06(-0.45%) |
Dec 30, 2019 | 12.35 | 12.40 | 12.19 | 12.29 | 182,642 | -0.06(-0.45%) |
Dec 27, 2019 | 12.24 | 12.42 | 12.12 | 12.34 | 167,061 | +0.18(+1.44%) |
Dec 26, 2019 | 12.06 | 12.33 | 12.06 | 12.17 | 136,095 | +0.03(+0.23%) |
Dec 24, 2019 | 12.05 | 12.19 | 12.01 | 12.14 | 121,016 | +0.21(+1.78%) |
Dec 23, 2019 | 11.83 | 11.97 | 11.75 | 11.93 | 156,309 | +0.09(+0.78%) |
Dec 20, 2019 | 11.93 | 12.05 | 11.74 | 11.83 | 404,760 | -0.11(-0.93%) |
Dec 19, 2019 | 11.95 | 12.05 | 11.75 | 11.94 | 134,737 | -0.14(-1.15%) |
Dec 18, 2019 | 12.21 | 12.24 | 12.06 | 12.08 | 64,877 | -0.06(-0.46%) |
Dec 17, 2019 | 12.17 | 12.27 | 12.03 | 12.14 | 68,391 | -0.04(-0.30%) |
Dec 16, 2019 | 12.27 | 12.35 | 12.12 | 12.17 | 91,007 | -0.02(-0.15%) |
Dec 13, 2019 | 12.36 | 12.36 | 11.97 | 12.19 | 121,558 | -0.12(-0.97%) |
Dec 12, 2019 | 12.26 | 12.70 | 12.26 | 12.31 | 113,039 | +0.12(+0.98%) |
Dec 11, 2019 | 12.29 | 12.33 | 12.04 | 12.19 | 163,700 | -0.08(-0.67%) |
Dec 10, 2019 | 12.22 | 12.32 | 12.09 | 12.28 | 98,407 | +0.11(+0.91%) |
Dec 09, 2019 | 12.17 | 12.22 | 12.07 | 12.17 | 107,283 | -0.03(-0.23%) |
Dec 06, 2019 | 12.18 | 12.29 | 12.13 | 12.19 | 86,953 | +0.05(+0.38%) |
Dec 05, 2019 | 12.39 | 12.39 | 12.14 | 12.15 | 42,636 | -0.20(-1.64%) |
Dec 04, 2019 | 12.31 | 12.44 | 12.22 | 12.35 | 110,152 | +0.12(+0.98%) |
Dec 03, 2019 | 12.32 | 12.35 | 12.07 | 12.23 | 184,203 | -0.20(-1.63%) |
Dec 02, 2019 | 12.62 | 12.63 | 12.42 | 12.43 | 126,708 | -0.15(-1.17%) |
Nov 29, 2019 | 12.46 | 12.68 | 12.45 | 12.58 | 79,662 | +0.11(+0.88%) |
Nov 27, 2019 | 12.51 | 12.51 | 12.35 | 12.47 | 174,233 | +0.08(+0.67%) |
Nov 26, 2019 | 12.46 | 12.62 | 12.34 | 12.39 | 154,645 | -0.06(-0.44%) |
Nov 25, 2019 | 12.42 | 12.55 | 12.40 | 12.44 | 127,021 | +0.06(+0.45%) |
Nov 22, 2019 | 12.45 | 12.53 | 12.38 | 12.39 | 141,149 | -0.08(-0.66%) |
Nov 21, 2019 | 12.57 | 12.58 | 12.40 | 12.47 | 102,982 | -0.06(-0.51%) |
Nov 20, 2019 | 12.61 | 12.79 | 12.52 | 12.53 | 129,672 | -0.08(-0.66%) |
Nov 19, 2019 | 12.87 | 12.91 | 12.52 | 12.62 | 107,893 | -0.15(-1.15%) |
Nov 18, 2019 | 12.86 | 12.91 | 12.74 | 12.76 | 140,543 | -0.11(-0.86%) |
Nov 15, 2019 | 13.22 | 13.22 | 12.86 | 12.87 | 131,137 | -0.27(-2.03%) |
Nov 14, 2019 | 13.00 | 13.25 | 12.95 | 13.14 | 131,444 | -0.03(-0.21%) |
Nov 13, 2019 | 13.12 | 13.27 | 13.08 | 13.17 | 139,393 | -0.07(-0.56%) |
Nov 12, 2019 | 13.24 | 13.61 | 13.14 | 13.24 | 216,275 | +0.10(+0.77%) |
Nov 11, 2019 | 13.42 | 13.42 | 13.10 | 13.14 | 420,704 | -0.32(-2.39%) |
Nov 08, 2019 | 13.48 | 13.65 | 13.43 | 13.46 | 100,012 | -0.08(-0.61%) |
Nov 07, 2019 | 13.49 | 13.69 | 13.46 | 13.54 | 110,213 | +0.06(+0.48%) |
Nov 06, 2019 | 13.40 | 13.60 | 13.33 | 13.48 | 122,188 | +0.14(+1.03%) |
Nov 05, 2019 | 13.16 | 13.39 | 12.94 | 13.34 | 145,264 | -0.28(-2.02%) |
Nov 04, 2019 | 14.25 | 14.25 | 13.56 | 13.62 | 161,050 | -0.51(-3.58%) |