Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 13.16 | 13.16 | 13.16 | 111,622 | +0.08(+0.65%) | |
Dec 30, 2020 | 13.01 | 13.07 | 12.96 | 13.07 | 111,622 | +0.07(+0.52%) |
Dec 29, 2020 | 13.05 | 13.10 | 13.01 | 13.01 | 47,822 | +0.00(+0.00%) |
Dec 28, 2020 | 13.01 | 13.03 | 12.97 | 13.01 | 62,048 | -0.01(-0.07%) |
Dec 24, 2020 | 12.95 | 13.09 | 12.95 | 13.01 | 75,476 | +0.05(+0.39%) |
Dec 23, 2020 | 12.84 | 13.01 | 12.81 | 12.96 | 159,109 | +0.18(+1.40%) |
Dec 22, 2020 | 12.84 | 12.84 | 12.76 | 12.78 | 45,921 | +0.03(+0.20%) |
Dec 21, 2020 | 12.70 | 12.86 | 12.69 | 12.76 | 79,332 | +0.06(+0.47%) |
Dec 18, 2020 | 12.59 | 12.71 | 12.59 | 12.70 | 44,556 | +0.12(+0.95%) |
Dec 17, 2020 | 12.57 | 12.70 | 12.55 | 12.58 | 86,078 | -0.04(-0.34%) |
Dec 16, 2020 | 12.67 | 12.86 | 12.62 | 12.62 | 63,824 | -0.05(-0.40%) |
Dec 15, 2020 | 12.68 | 12.75 | 12.67 | 12.67 | 67,004 | -0.02(-0.13%) |
Dec 14, 2020 | 12.78 | 12.82 | 12.67 | 12.69 | 54,353 | -0.09(-0.74%) |
Dec 11, 2020 | 12.76 | 12.81 | 12.74 | 12.79 | 59,956 | +0.03(+0.20%) |
Dec 10, 2020 | 12.77 | 12.88 | 12.72 | 12.76 | 73,509 | +0.02(+0.13%) |
Dec 09, 2020 | 12.69 | 12.74 | 12.67 | 12.74 | 49,953 | +0.08(+0.60%) |
Dec 08, 2020 | 12.68 | 12.72 | 12.63 | 12.67 | 93,078 | +0.00(+0.00%) |
Dec 07, 2020 | 12.65 | 12.73 | 12.63 | 12.67 | 96,635 | +0.00(+0.00%) |
Dec 04, 2020 | 12.71 | 12.71 | 12.66 | 12.67 | 44,849 | -0.03(-0.27%) |
Dec 03, 2020 | 12.71 | 12.73 | 12.65 | 12.70 | 95,615 | +0.03(+0.27%) |
Dec 02, 2020 | 12.60 | 12.69 | 12.60 | 12.67 | 76,309 | +0.03(+0.20%) |
Dec 01, 2020 | 12.67 | 12.73 | 12.62 | 12.64 | 158,418 | +0.07(+0.54%) |
Nov 30, 2020 | 12.61 | 12.61 | 12.49 | 12.57 | 56,284 | +0.03(+0.20%) |
Nov 27, 2020 | 12.57 | 12.61 | 12.54 | 12.55 | 41,544 | +0.03(+0.20%) |
Nov 25, 2020 | 12.47 | 12.56 | 12.47 | 12.52 | 61,844 | +0.05(+0.41%) |
Nov 24, 2020 | 12.51 | 12.52 | 12.46 | 12.47 | 45,360 | +0.02(+0.14%) |
Nov 23, 2020 | 12.42 | 12.46 | 12.42 | 12.46 | 42,466 | +0.08(+0.68%) |
Nov 20, 2020 | 12.35 | 12.38 | 12.33 | 12.37 | 47,327 | +0.06(+0.48%) |
Nov 19, 2020 | 12.29 | 12.32 | 12.26 | 12.31 | 48,660 | +0.06(+0.48%) |
Nov 18, 2020 | 12.23 | 12.30 | 12.22 | 12.25 | 97,722 | -0.03(-0.28%) |
Nov 17, 2020 | 12.29 | 12.31 | 12.22 | 12.29 | 45,610 | +0.02(+0.14%) |
Nov 16, 2020 | 12.27 | 12.27 | 12.21 | 12.27 | 54,194 | +0.08(+0.62%) |
Nov 13, 2020 | 12.26 | 12.32 | 12.16 | 12.19 | 109,526 | -0.02(-0.15%) |
Nov 12, 2020 | 12.08 | 12.22 | 12.08 | 12.21 | 84,755 | +0.07(+0.56%) |
Nov 11, 2020 | 12.21 | 12.23 | 12.14 | 12.14 | 77,146 | -0.01(-0.07%) |
Nov 10, 2020 | 12.11 | 12.22 | 12.03 | 12.15 | 69,442 | +0.07(+0.56%) |
Nov 09, 2020 | 12.08 | 12.13 | 12.04 | 12.08 | 66,928 | +0.07(+0.56%) |
Nov 06, 2020 | 11.92 | 12.05 | 11.89 | 12.02 | 102,505 | +0.13(+1.06%) |
Nov 05, 2020 | 11.94 | 11.94 | 11.84 | 11.89 | 71,190 | +0.08(+0.64%) |
Nov 04, 2020 | 11.62 | 11.90 | 11.62 | 11.81 | 125,632 | +0.24(+2.04%) |
Nov 03, 2020 | 11.66 | 11.72 | 11.55 | 11.58 | 133,090 | -0.08(-0.72%) |
Nov 02, 2020 | 11.65 | 11.70 | 11.57 | 11.66 | 69,128 | +0.03(+0.29%) |
Oct 30, 2020 | 11.55 | 11.63 | 11.51 | 11.63 | 74,538 | +0.03(+0.22%) |
Oct 29, 2020 | 11.50 | 11.64 | 11.49 | 11.60 | 97,461 | +0.13(+1.10%) |
Oct 28, 2020 | 11.46 | 11.51 | 11.39 | 11.48 | 112,046 | -0.01(-0.07%) |
Oct 27, 2020 | 11.41 | 11.51 | 11.40 | 11.48 | 64,957 | +0.03(+0.29%) |
Oct 26, 2020 | 11.46 | 11.54 | 11.39 | 11.45 | 79,619 | -0.10(-0.88%) |
Oct 23, 2020 | 11.55 | 11.58 | 11.48 | 11.55 | 60,436 | -0.02(-0.15%) |
Oct 22, 2020 | 11.65 | 11.65 | 11.53 | 11.57 | 67,778 | -0.08(-0.72%) |
Oct 21, 2020 | 11.65 | 11.67 | 11.56 | 11.65 | 93,696 | -0.01(-0.07%) |
Oct 20, 2020 | 11.60 | 11.68 | 11.60 | 11.66 | 25,202 | +0.03(+0.22%) |
Oct 19, 2020 | 11.59 | 11.65 | 11.58 | 11.64 | 25,397 | +0.04(+0.36%) |
Oct 16, 2020 | 11.65 | 11.66 | 11.55 | 11.59 | 65,769 | -0.03(-0.22%) |
Oct 15, 2020 | 11.71 | 11.71 | 11.53 | 11.62 | 52,380 | -0.02(-0.14%) |
Oct 14, 2020 | 11.63 | 11.69 | 11.56 | 11.64 | 53,850 | -0.00(-0.01%) |
Oct 13, 2020 | 11.66 | 11.66 | 11.62 | 11.64 | 36,800 | +0.01(+0.07%) |
Oct 12, 2020 | 11.65 | 11.73 | 11.63 | 11.63 | 30,737 | -0.05(-0.43%) |
Oct 09, 2020 | 11.64 | 11.71 | 11.60 | 11.68 | 56,051 | +0.03(+0.29%) |
Oct 08, 2020 | 11.66 | 11.71 | 11.63 | 11.65 | 60,670 | +0.03(+0.29%) |
Oct 07, 2020 | 11.60 | 11.65 | 11.56 | 11.61 | 39,828 | +0.07(+0.58%) |
Oct 06, 2020 | 11.55 | 11.62 | 11.55 | 11.55 | 52,759 | -0.01(-0.07%) |
Oct 05, 2020 | 11.61 | 11.67 | 11.53 | 11.55 | 71,130 | -0.08(-0.65%) |
Oct 02, 2020 | 11.56 | 11.67 | 11.56 | 11.63 | 56,051 | +0.00(+0.00%) |
Oct 01, 2020 | 11.55 | 11.75 | 11.54 | 11.63 | 124,571 | +0.11(+0.95%) |
Sep 30, 2020 | 11.55 | 11.60 | 11.52 | 11.52 | 76,170 | -0.03(-0.29%) |
Sep 29, 2020 | 11.55 | 11.58 | 11.50 | 11.55 | 47,454 | +0.02(+0.15%) |
Sep 28, 2020 | 11.49 | 11.55 | 11.44 | 11.54 | 53,702 | +0.08(+0.66%) |
Sep 25, 2020 | 11.44 | 11.47 | 11.41 | 11.46 | 93,062 | -0.03(-0.29%) |
Sep 24, 2020 | 11.47 | 11.50 | 11.44 | 11.50 | 76,895 | +0.02(+0.15%) |
Sep 23, 2020 | 11.53 | 11.57 | 11.48 | 11.48 | 80,141 | -0.08(-0.72%) |
Sep 22, 2020 | 11.62 | 11.65 | 11.55 | 11.56 | 69,057 | -0.07(-0.58%) |
Sep 21, 2020 | 11.65 | 11.69 | 11.63 | 11.63 | 63,175 | -0.10(-0.86%) |
Sep 18, 2020 | 11.79 | 11.79 | 11.66 | 11.73 | 37,486 | -0.03(-0.21%) |
Sep 17, 2020 | 11.73 | 11.78 | 11.69 | 11.76 | 38,349 | +0.05(+0.43%) |
Sep 16, 2020 | 11.76 | 11.79 | 11.68 | 11.71 | 61,904 | -0.08(-0.71%) |
Sep 15, 2020 | 11.86 | 11.86 | 11.74 | 11.79 | 65,257 | -0.02(-0.14%) |
Sep 14, 2020 | 11.92 | 11.92 | 11.76 | 11.81 | 56,679 | -0.03(-0.24%) |
Sep 11, 2020 | 11.88 | 11.88 | 11.78 | 11.83 | 64,162 | +0.03(+0.28%) |
Sep 10, 2020 | 11.70 | 11.80 | 11.70 | 11.80 | 41,589 | +0.08(+0.71%) |
Sep 09, 2020 | 11.63 | 11.73 | 11.61 | 11.72 | 65,649 | +0.08(+0.65%) |
Sep 08, 2020 | 11.71 | 11.71 | 11.62 | 11.64 | 34,270 | -0.08(-0.64%) |
Sep 04, 2020 | 11.56 | 12.12 | 11.52 | 11.72 | 179,821 | +0.16(+1.38%) |
Sep 03, 2020 | 11.74 | 11.80 | 11.55 | 11.56 | 113,703 | -0.18(-1.57%) |
Sep 02, 2020 | 11.75 | 11.81 | 11.73 | 11.74 | 80,395 | -0.01(-0.07%) |
Sep 01, 2020 | 11.68 | 11.78 | 11.66 | 11.75 | 104,363 | +0.05(+0.43%) |
Aug 31, 2020 | 11.69 | 11.73 | 11.67 | 11.70 | 68,307 | +0.03(+0.29%) |
Aug 28, 2020 | 11.56 | 11.67 | 11.56 | 11.67 | 68,344 | +0.10(+0.87%) |
Aug 27, 2020 | 11.63 | 11.63 | 11.56 | 11.57 | 58,385 | -0.02(-0.14%) |
Aug 26, 2020 | 11.76 | 11.76 | 11.54 | 11.58 | 153,717 | -0.15(-1.28%) |
Aug 25, 2020 | 11.78 | 11.80 | 11.73 | 11.73 | 52,508 | -0.04(-0.35%) |
Aug 24, 2020 | 11.86 | 11.91 | 11.75 | 11.78 | 112,805 | -0.08(-0.64%) |
Aug 21, 2020 | 12.00 | 12.02 | 11.84 | 11.85 | 102,396 | -0.14(-1.19%) |
Aug 20, 2020 | 12.01 | 12.09 | 11.98 | 11.99 | 87,983 | -0.07(-0.56%) |
Aug 19, 2020 | 12.06 | 12.09 | 12.06 | 12.06 | 33,353 | -0.03(-0.21%) |
Aug 18, 2020 | 12.05 | 12.21 | 12.04 | 12.09 | 107,650 | -0.06(-0.48%) |
Aug 17, 2020 | 12.14 | 12.21 | 12.14 | 12.14 | 43,160 | -0.03(-0.28%) |
Aug 14, 2020 | 12.21 | 12.25 | 12.17 | 12.18 | 68,583 | -0.07(-0.55%) |
Aug 13, 2020 | 12.36 | 12.37 | 12.23 | 12.24 | 107,106 | +0.01(+0.04%) |
Aug 12, 2020 | 12.44 | 12.46 | 12.24 | 12.24 | 38,459 | -0.23(-1.81%) |
Aug 11, 2020 | 12.43 | 12.46 | 12.33 | 12.46 | 59,081 | +0.02(+0.13%) |
Aug 10, 2020 | 12.37 | 12.46 | 12.37 | 12.45 | 52,655 | +0.07(+0.54%) |
Aug 07, 2020 | 12.48 | 12.48 | 12.37 | 12.38 | 68,488 | -0.05(-0.40%) |
Aug 06, 2020 | 12.41 | 12.43 | 12.36 | 12.43 | 85,564 | +0.03(+0.20%) |
Aug 05, 2020 | 12.41 | 12.49 | 12.36 | 12.41 | 76,575 | +0.04(+0.34%) |
Aug 04, 2020 | 12.31 | 12.41 | 12.28 | 12.36 | 147,644 | +0.06(+0.47%) |
Aug 03, 2020 | 12.31 | 12.36 | 12.26 | 12.31 | 110,268 | +0.06(+0.48%) |
Jul 31, 2020 | 12.25 | 12.25 | 12.19 | 12.25 | 48,457 | +0.08(+0.69%) |
Jul 30, 2020 | 12.18 | 12.20 | 12.10 | 12.16 | 65,042 | +0.04(+0.34%) |
Jul 29, 2020 | 12.12 | 12.16 | 12.10 | 12.12 | 28,983 | +0.03(+0.28%) |
Jul 28, 2020 | 12.08 | 12.19 | 12.05 | 12.09 | 50,885 | +0.01(+0.07%) |
Jul 27, 2020 | 12.05 | 12.16 | 12.05 | 12.08 | 50,725 | +0.00(+0.00%) |
Jul 24, 2020 | 12.02 | 12.09 | 11.99 | 12.08 | 87,079 | +0.08(+0.70%) |
Jul 23, 2020 | 11.96 | 12.02 | 11.96 | 12.00 | 76,077 | -0.03(-0.21%) |
Jul 22, 2020 | 12.03 | 12.06 | 11.98 | 12.02 | 69,900 | +0.00(+0.00%) |
Jul 21, 2020 | 11.90 | 12.05 | 11.87 | 12.02 | 130,027 | +0.13(+1.12%) |
Jul 20, 2020 | 11.81 | 11.95 | 11.81 | 11.89 | 129,997 | +0.03(+0.21%) |
Jul 17, 2020 | 11.89 | 11.95 | 11.86 | 11.86 | 63,210 | -0.02(-0.14%) |
Jul 16, 2020 | 11.89 | 11.91 | 11.85 | 11.88 | 44,675 | -0.01(-0.07%) |
Jul 15, 2020 | 11.79 | 11.89 | 11.75 | 11.89 | 59,899 | +0.14(+1.21%) |
Jul 14, 2020 | 11.70 | 11.79 | 11.67 | 11.75 | 112,225 | +0.03(+0.26%) |
Jul 13, 2020 | 11.79 | 11.80 | 11.69 | 11.72 | 75,802 | -0.03(-0.28%) |
Jul 10, 2020 | 11.72 | 11.79 | 11.65 | 11.75 | 128,375 | +0.11(+0.93%) |
Jul 09, 2020 | 11.61 | 11.75 | 11.60 | 11.64 | 99,030 | +0.06(+0.50%) |
Jul 08, 2020 | 11.50 | 11.71 | 11.47 | 11.58 | 140,231 | +0.11(+0.94%) |
Jul 07, 2020 | 11.25 | 11.48 | 11.21 | 11.48 | 112,475 | +0.20(+1.77%) |
Jul 06, 2020 | 11.14 | 11.28 | 11.14 | 11.28 | 157,351 | +0.19(+1.72%) |
Jul 02, 2020 | 11.15 | 11.18 | 11.07 | 11.09 | 93,330 | -0.08(-0.74%) |
Jul 01, 2020 | 11.08 | 11.17 | 11.02 | 11.17 | 97,109 | +0.15(+1.36%) |
Jun 30, 2020 | 11.09 | 11.11 | 11.02 | 11.02 | 93,528 | -0.10(-0.90%) |
Jun 29, 2020 | 11.09 | 11.13 | 11.09 | 11.12 | 62,202 | +0.02(+0.15%) |
Jun 26, 2020 | 11.05 | 11.12 | 11.04 | 11.10 | 53,108 | +0.03(+0.30%) |
Jun 25, 2020 | 11.08 | 11.13 | 11.05 | 11.07 | 86,636 | -0.05(-0.45%) |
Jun 24, 2020 | 11.04 | 11.12 | 11.01 | 11.12 | 119,765 | +0.06(+0.53%) |
Jun 23, 2020 | 11.05 | 11.06 | 11.01 | 11.06 | 241,716 | +0.02(+0.15%) |
Jun 22, 2020 | 10.98 | 11.04 | 10.93 | 11.04 | 60,074 | +0.07(+0.60%) |
Jun 19, 2020 | 10.99 | 10.99 | 10.94 | 10.98 | 59,370 | +0.04(+0.38%) |
Jun 18, 2020 | 10.94 | 11.00 | 10.92 | 10.94 | 80,801 | -0.04(-0.38%) |
Jun 17, 2020 | 10.98 | 11.02 | 10.95 | 10.98 | 75,447 | -0.01(-0.08%) |
Jun 16, 2020 | 10.94 | 11.04 | 10.94 | 10.99 | 56,745 | +0.06(+0.53%) |
Jun 15, 2020 | 10.94 | 10.99 | 10.93 | 10.93 | 59,840 | -0.04(-0.38%) |
Jun 12, 2020 | 10.88 | 10.97 | 10.88 | 10.97 | 26,855 | +0.12(+1.12%) |
Jun 11, 2020 | 10.91 | 10.94 | 10.82 | 10.85 | 108,357 | -0.14(-1.28%) |
Jun 10, 2020 | 10.94 | 10.99 | 10.91 | 10.99 | 123,025 | +0.02(+0.15%) |
Jun 09, 2020 | 11.02 | 11.02 | 10.92 | 10.97 | 78,048 | +0.00(+0.00%) |
Jun 08, 2020 | 10.96 | 10.97 | 10.92 | 10.97 | 70,623 | +0.09(+0.84%) |
Jun 05, 2020 | 11.01 | 11.01 | 10.80 | 10.88 | 99,419 | -0.05(-0.45%) |
Jun 04, 2020 | 10.91 | 10.93 | 10.79 | 10.93 | 75,026 | +0.03(+0.30%) |
Jun 03, 2020 | 10.91 | 10.98 | 10.87 | 10.90 | 135,634 | +0.06(+0.53%) |
Jun 02, 2020 | 10.84 | 11.00 | 10.79 | 10.84 | 121,119 | +0.04(+0.38%) |
Jun 01, 2020 | 10.78 | 10.83 | 10.75 | 10.80 | 112,106 | +0.06(+0.54%) |
May 29, 2020 | 10.65 | 10.76 | 10.65 | 10.74 | 113,448 | +0.17(+1.56%) |
May 28, 2020 | 10.51 | 10.62 | 10.51 | 10.57 | 85,922 | +0.08(+0.79%) |
May 27, 2020 | 10.46 | 10.53 | 10.44 | 10.49 | 69,467 | +0.08(+0.79%) |
May 26, 2020 | 10.35 | 10.45 | 10.29 | 10.41 | 109,377 | +0.13(+1.29%) |
May 22, 2020 | 10.29 | 10.33 | 10.27 | 10.28 | 105,708 | +0.05(+0.48%) |
May 21, 2020 | 10.19 | 10.31 | 10.18 | 10.23 | 129,175 | +0.06(+0.57%) |
May 20, 2020 | 10.15 | 10.20 | 10.14 | 10.17 | 39,491 | +0.06(+0.57%) |
May 19, 2020 | 10.13 | 10.14 | 10.06 | 10.11 | 103,184 | +0.03(+0.33%) |
May 18, 2020 | 10.13 | 10.14 | 10.06 | 10.08 | 70,921 | +0.00(+0.00%) |
May 15, 2020 | 9.988 | 10.13 | 9.988 | 10.08 | 57,450 | +0.04(+0.41%) |
May 14, 2020 | 10.01 | 10.10 | 9.955 | 10.04 | 40,446 | -0.05(-0.54%) |
May 13, 2020 | 10.22 | 10.25 | 10.09 | 10.09 | 97,426 | -0.14(-1.37%) |
May 12, 2020 | 10.22 | 10.24 | 10.13 | 10.23 | 100,112 | +0.06(+0.57%) |
May 11, 2020 | 10.21 | 10.21 | 10.15 | 10.17 | 50,337 | -0.02(-0.16%) |
May 08, 2020 | 10.23 | 10.23 | 10.08 | 10.19 | 103,863 | +0.03(+0.32%) |
May 07, 2020 | 10.16 | 10.22 | 10.13 | 10.16 | 67,548 | +0.03(+0.32%) |
May 06, 2020 | 10.12 | 10.16 | 10.05 | 10.13 | 111,476 | +0.02(+0.16%) |
May 05, 2020 | 10.12 | 10.12 | 10.02 | 10.11 | 85,607 | +0.07(+0.66%) |
May 04, 2020 | 10.01 | 10.12 | 9.944 | 10.04 | 139,174 | +0.10(+0.99%) |
May 01, 2020 | 9.977 | 10.07 | 9.903 | 9.944 | 141,886 | -0.05(-0.49%) |
Apr 30, 2020 | 10.03 | 10.03 | 9.878 | 9.994 | 146,803 | +0.02(+0.16%) |
Apr 29, 2020 | 9.969 | 10.07 | 9.903 | 9.977 | 174,267 | +0.12(+1.17%) |
Apr 28, 2020 | 9.936 | 9.944 | 9.796 | 9.862 | 258,161 | +0.05(+0.50%) |
Apr 27, 2020 | 9.977 | 10.01 | 9.780 | 9.812 | 226,254 | -0.23(-2.30%) |
Apr 24, 2020 | 10.30 | 10.30 | 9.977 | 10.04 | 147,352 | -0.19(-1.85%) |
Apr 23, 2020 | 10.39 | 10.39 | 10.21 | 10.23 | 60,003 | -0.11(-1.03%) |
Apr 22, 2020 | 10.45 | 10.45 | 10.26 | 10.34 | 109,272 | -0.05(-0.48%) |
Apr 21, 2020 | 10.36 | 10.44 | 10.30 | 10.39 | 46,519 | -0.02(-0.16%) |
Apr 20, 2020 | 10.47 | 10.55 | 10.38 | 10.41 | 77,191 | -0.07(-0.71%) |
Apr 17, 2020 | 10.63 | 10.75 | 10.42 | 10.48 | 179,301 | -0.14(-1.32%) |
Apr 16, 2020 | 10.75 | 10.75 | 10.59 | 10.62 | 120,927 | -0.09(-0.85%) |
Apr 15, 2020 | 10.62 | 10.73 | 10.59 | 10.71 | 133,109 | +0.01(+0.08%) |
Apr 14, 2020 | 10.60 | 10.94 | 10.60 | 10.70 | 165,541 | +0.18(+1.75%) |
Apr 13, 2020 | 10.69 | 10.69 | 10.11 | 10.52 | 241,815 | -0.18(-1.69%) |
Apr 09, 2020 | 10.30 | 10.75 | 10.30 | 10.70 | 159,802 | +0.53(+5.24%) |
Apr 08, 2020 | 10.02 | 10.24 | 9.985 | 10.17 | 110,045 | +0.15(+1.47%) |
Apr 07, 2020 | 10.12 | 10.32 | 9.960 | 10.02 | 195,809 | -0.01(-0.08%) |
Apr 06, 2020 | 9.944 | 10.26 | 9.944 | 10.03 | 129,082 | +0.13(+1.33%) |
Apr 03, 2020 | 10.13 | 10.17 | 9.845 | 9.895 | 152,605 | -0.31(-3.05%) |
Apr 02, 2020 | 10.20 | 10.27 | 9.919 | 10.21 | 287,906 | -0.04(-0.40%) |
Apr 01, 2020 | 10.60 | 10.64 | 10.13 | 10.25 | 212,121 | -0.38(-3.55%) |
Mar 31, 2020 | 10.78 | 10.89 | 10.45 | 10.62 | 279,671 | +0.02(+0.23%) |
Mar 30, 2020 | 10.41 | 10.70 | 10.30 | 10.60 | 263,248 | +0.39(+3.86%) |
Mar 27, 2020 | 10.21 | 10.71 | 10.04 | 10.21 | 276,299 | -0.11(-1.03%) |
Mar 26, 2020 | 9.919 | 10.51 | 9.903 | 10.31 | 209,933 | +0.45(+4.57%) |
Mar 25, 2020 | 9.247 | 9.944 | 9.243 | 9.862 | 198,378 | +0.77(+8.48%) |
Mar 24, 2020 | 8.812 | 9.993 | 8.812 | 9.091 | 409,401 | +0.46(+5.32%) |
Mar 23, 2020 | 9.099 | 9.099 | 8.132 | 8.632 | 455,209 | -0.52(-5.73%) |
Mar 20, 2020 | 8.911 | 9.460 | 8.730 | 9.157 | 507,463 | +0.31(+3.52%) |
Mar 19, 2020 | 7.903 | 8.985 | 7.583 | 8.845 | 426,488 | +0.52(+6.31%) |
Mar 18, 2020 | 9.017 | 9.255 | 7.969 | 8.321 | 484,033 | -1.32(-13.69%) |
Mar 17, 2020 | 9.804 | 9.993 | 9.567 | 9.640 | 302,873 | -0.12(-1.26%) |
Mar 16, 2020 | 9.927 | 10.00 | 9.427 | 9.763 | 193,177 | -0.58(-5.63%) |
Mar 13, 2020 | 10.16 | 10.47 | 9.427 | 10.35 | 445,372 | +0.32(+3.22%) |
Mar 12, 2020 | 10.53 | 10.53 | 9.236 | 10.02 | 621,604 | -0.96(-8.70%) |
Mar 11, 2020 | 11.39 | 11.43 | 10.86 | 10.98 | 478,480 | -0.41(-3.58%) |
Mar 10, 2020 | 11.75 | 11.75 | 11.34 | 11.39 | 336,215 | -0.29(-2.45%) |
Mar 09, 2020 | 11.83 | 11.86 | 11.44 | 11.67 | 361,813 | -0.24(-2.06%) |
Mar 06, 2020 | 11.88 | 11.92 | 11.85 | 11.92 | 154,130 | +0.04(+0.34%) |
Mar 05, 2020 | 11.84 | 11.93 | 11.84 | 11.88 | 104,497 | -0.01(-0.07%) |
Mar 04, 2020 | 11.92 | 11.93 | 11.84 | 11.88 | 108,745 | +0.02(+0.21%) |
Mar 03, 2020 | 11.81 | 11.92 | 11.74 | 11.86 | 188,590 | +0.11(+0.90%) |
Mar 02, 2020 | 11.56 | 11.77 | 11.55 | 11.75 | 297,066 | +0.33(+2.86%) |
Feb 28, 2020 | 12.01 | 12.01 | 11.18 | 11.43 | 778,984 | -0.54(-4.53%) |
Feb 27, 2020 | 12.28 | 12.28 | 11.95 | 11.97 | 306,899 | -0.26(-2.14%) |
Feb 26, 2020 | 12.31 | 12.31 | 12.23 | 12.23 | 87,064 | -0.08(-0.63%) |
Feb 25, 2020 | 12.36 | 12.36 | 12.27 | 12.31 | 101,724 | -0.02(-0.20%) |
Feb 24, 2020 | 12.34 | 12.38 | 12.33 | 12.33 | 110,713 | +0.00(+0.00%) |
Feb 21, 2020 | 12.30 | 12.33 | 12.25 | 12.33 | 87,602 | +0.07(+0.60%) |
Feb 20, 2020 | 12.25 | 12.26 | 12.23 | 12.26 | 56,043 | +0.03(+0.27%) |
Feb 19, 2020 | 12.18 | 12.23 | 12.17 | 12.23 | 121,693 | +0.07(+0.54%) |
Feb 18, 2020 | 12.14 | 12.16 | 12.14 | 12.16 | 87,119 | +0.02(+0.14%) |
Feb 14, 2020 | 12.12 | 12.14 | 12.11 | 12.14 | 53,908 | +0.04(+0.34%) |
Feb 13, 2020 | 12.07 | 12.10 | 12.05 | 12.10 | 77,706 | +0.07(+0.57%) |
Feb 12, 2020 | 12.04 | 12.08 | 12.04 | 12.04 | 112,301 | -0.04(-0.34%) |
Feb 11, 2020 | 12.07 | 12.08 | 12.03 | 12.08 | 87,266 | +0.04(+0.34%) |
Feb 10, 2020 | 11.99 | 12.04 | 11.98 | 12.04 | 47,288 | +0.04(+0.34%) |
Feb 07, 2020 | 11.95 | 12.00 | 11.93 | 12.00 | 54,104 | +0.06(+0.48%) |
Feb 06, 2020 | 11.92 | 11.94 | 11.91 | 11.94 | 42,778 | +0.02(+0.14%) |
Feb 05, 2020 | 11.88 | 11.92 | 11.87 | 11.92 | 68,812 | +0.03(+0.27%) |
Feb 04, 2020 | 11.84 | 11.89 | 11.83 | 11.89 | 100,421 | +0.06(+0.48%) |
Feb 03, 2020 | 11.85 | 11.88 | 11.82 | 11.83 | 91,926 | -0.04(-0.34%) |
Jan 31, 2020 | 11.86 | 11.87 | 11.84 | 11.87 | 54,227 | +0.02(+0.14%) |
Jan 30, 2020 | 11.81 | 11.86 | 11.78 | 11.86 | 75,613 | +0.07(+0.55%) |
Jan 29, 2020 | 11.78 | 11.81 | 11.77 | 11.79 | 65,900 | +0.02(+0.14%) |
Jan 28, 2020 | 11.79 | 11.82 | 11.78 | 11.78 | 78,965 | +0.00(+0.00%) |
Jan 27, 2020 | 11.79 | 11.79 | 11.76 | 11.78 | 48,504 | +0.02(+0.14%) |
Jan 24, 2020 | 11.79 | 11.79 | 11.74 | 11.76 | 131,941 | -0.01(-0.07%) |
Jan 23, 2020 | 11.76 | 11.78 | 11.75 | 11.77 | 46,666 | +0.02(+0.14%) |
Jan 22, 2020 | 11.77 | 11.78 | 11.75 | 11.75 | 63,517 | +0.01(+0.07%) |
Jan 21, 2020 | 11.73 | 11.78 | 11.73 | 11.74 | 97,985 | +0.02(+0.21%) |
Jan 17, 2020 | 11.74 | 11.78 | 11.71 | 11.72 | 156,903 | -0.02(-0.14%) |
Jan 16, 2020 | 11.74 | 11.76 | 11.71 | 11.74 | 122,733 | +0.01(+0.07%) |
Jan 15, 2020 | 11.75 | 11.76 | 11.73 | 11.73 | 111,715 | -0.02(-0.21%) |
Jan 14, 2020 | 11.70 | 11.75 | 11.69 | 11.75 | 118,936 | +0.06(+0.51%) |
Jan 13, 2020 | 11.68 | 11.75 | 11.65 | 11.69 | 101,955 | +0.01(+0.07%) |
Jan 10, 2020 | 11.67 | 11.70 | 11.67 | 11.68 | 46,406 | +0.02(+0.21%) |
Jan 09, 2020 | 11.66 | 11.71 | 11.66 | 11.66 | 111,235 | -0.02(-0.21%) |
Jan 08, 2020 | 11.63 | 11.71 | 11.63 | 11.68 | 70,263 | +0.02(+0.21%) |
Jan 07, 2020 | 11.56 | 11.66 | 11.56 | 11.66 | 53,599 | +0.06(+0.56%) |
Jan 06, 2020 | 11.56 | 11.62 | 11.55 | 11.59 | 94,582 | +0.03(+0.28%) |
Jan 03, 2020 | 11.58 | 11.60 | 11.51 | 11.56 | 80,471 | -0.01(-0.07%) |