Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 12.44 | 12.52 | 12.29 | 12.37 | 168,177 | -0.12(-0.92%) |
Nov 27, 2020 | 12.40 | 12.57 | 12.36 | 12.49 | 115,913 | +0.09(+0.71%) |
Nov 25, 2020 | 12.33 | 12.45 | 12.19 | 12.40 | 148,250 | +0.13(+1.05%) |
Nov 24, 2020 | 12.19 | 12.44 | 12.10 | 12.27 | 367,957 | +0.24(+1.97%) |
Nov 23, 2020 | 11.95 | 12.22 | 11.93 | 12.03 | 202,099 | +0.17(+1.43%) |
Nov 20, 2020 | 11.85 | 11.99 | 11.84 | 11.87 | 165,527 | -0.01(-0.06%) |
Nov 19, 2020 | 11.65 | 11.91 | 11.63 | 11.87 | 150,166 | +0.22(+1.86%) |
Nov 18, 2020 | 11.89 | 12.01 | 11.66 | 11.66 | 214,792 | -0.14(-1.21%) |
Nov 17, 2020 | 11.80 | 11.85 | 11.68 | 11.80 | 200,748 | +0.01(+0.12%) |
Nov 16, 2020 | 11.65 | 12.07 | 11.65 | 11.78 | 469,788 | +0.22(+1.87%) |
Nov 13, 2020 | 11.34 | 11.63 | 11.34 | 11.57 | 193,582 | +0.25(+2.21%) |
Nov 12, 2020 | 11.60 | 11.73 | 11.28 | 11.32 | 286,280 | -0.40(-3.41%) |
Nov 11, 2020 | 11.54 | 11.78 | 11.45 | 11.72 | 240,799 | +0.18(+1.53%) |
Nov 10, 2020 | 11.15 | 11.64 | 11.07 | 11.54 | 382,983 | +0.39(+3.52%) |
Nov 09, 2020 | 11.30 | 11.48 | 11.01 | 11.15 | 721,240 | +0.22(+2.05%) |
Nov 06, 2020 | 11.04 | 11.05 | 10.83 | 10.92 | 225,624 | -0.11(-0.98%) |
Nov 05, 2020 | 10.86 | 11.17 | 10.81 | 11.03 | 355,150 | +0.21(+1.94%) |
Nov 04, 2020 | 10.61 | 10.88 | 10.50 | 10.82 | 322,388 | +0.07(+0.63%) |
Nov 03, 2020 | 10.63 | 10.76 | 10.53 | 10.75 | 222,269 | +0.17(+1.60%) |
Nov 02, 2020 | 10.42 | 10.66 | 10.42 | 10.59 | 266,511 | +0.22(+2.16%) |
Oct 30, 2020 | 10.46 | 10.47 | 10.25 | 10.36 | 272,580 | -0.12(-1.10%) |
Oct 29, 2020 | 10.80 | 10.80 | 10.45 | 10.48 | 430,233 | -0.28(-2.64%) |
Oct 28, 2020 | 10.22 | 10.77 | 10.08 | 10.76 | 1,299,303 | +0.46(+4.47%) |
Oct 27, 2020 | 10.27 | 10.40 | 10.24 | 10.30 | 124,225 | +0.03(+0.26%) |
Oct 26, 2020 | 10.32 | 10.33 | 10.17 | 10.27 | 155,083 | -0.04(-0.39%) |
Oct 23, 2020 | 10.21 | 10.31 | 10.12 | 10.31 | 232,269 | +0.19(+1.87%) |
Oct 22, 2020 | 10.33 | 10.34 | 10.12 | 10.12 | 207,709 | -0.15(-1.45%) |
Oct 21, 2020 | 10.29 | 10.35 | 10.22 | 10.27 | 154,442 | +0.02(+0.20%) |
Oct 20, 2020 | 10.33 | 10.38 | 10.21 | 10.25 | 147,676 | +0.01(+0.07%) |
Oct 19, 2020 | 10.20 | 10.29 | 10.14 | 10.25 | 254,666 | +0.05(+0.53%) |
Oct 16, 2020 | 10.26 | 10.33 | 10.19 | 10.19 | 254,123 | -0.08(-0.79%) |
Oct 15, 2020 | 10.23 | 10.38 | 10.23 | 10.27 | 151,923 | +0.00(+0.00%) |
Oct 14, 2020 | 10.29 | 10.40 | 10.27 | 10.27 | 151,672 | +0.04(+0.40%) |
Oct 13, 2020 | 10.29 | 10.33 | 10.23 | 10.23 | 164,100 | +0.00(+0.00%) |
Oct 12, 2020 | 10.40 | 10.40 | 10.20 | 10.23 | 250,151 | -0.10(-0.98%) |
Oct 09, 2020 | 10.47 | 10.47 | 10.31 | 10.33 | 132,155 | -0.09(-0.91%) |
Oct 08, 2020 | 10.33 | 10.44 | 10.32 | 10.43 | 166,339 | +0.10(+0.98%) |
Oct 07, 2020 | 10.30 | 10.37 | 10.25 | 10.33 | 257,795 | +0.05(+0.53%) |
Oct 06, 2020 | 10.46 | 10.49 | 10.21 | 10.27 | 217,527 | -0.09(-0.85%) |
Oct 05, 2020 | 10.38 | 10.48 | 10.35 | 10.36 | 131,336 | +0.01(+0.06%) |
Oct 02, 2020 | 10.23 | 10.41 | 10.23 | 10.35 | 120,933 | -0.05(-0.52%) |
Oct 01, 2020 | 10.23 | 10.42 | 10.23 | 10.41 | 303,320 | +0.22(+2.19%) |
Sep 30, 2020 | 10.32 | 10.46 | 10.19 | 10.19 | 214,492 | -0.20(-1.89%) |
Sep 29, 2020 | 10.50 | 10.61 | 10.27 | 10.38 | 246,403 | -0.18(-1.67%) |
Sep 28, 2020 | 10.40 | 10.79 | 10.40 | 10.56 | 554,083 | +0.21(+2.04%) |
Sep 25, 2020 | 10.02 | 10.35 | 10.02 | 10.35 | 213,147 | +0.24(+2.41%) |
Sep 24, 2020 | 10.10 | 10.27 | 9.952 | 10.10 | 273,669 | -0.05(-0.45%) |
Sep 23, 2020 | 10.40 | 10.51 | 10.09 | 10.15 | 214,889 | -0.19(-1.85%) |
Sep 22, 2020 | 10.33 | 10.41 | 10.25 | 10.34 | 281,720 | -0.07(-0.70%) |
Sep 21, 2020 | 10.24 | 10.43 | 10.10 | 10.41 | 279,848 | +0.14(+1.41%) |
Sep 18, 2020 | 10.51 | 10.53 | 10.14 | 10.27 | 289,260 | -0.17(-1.64%) |
Sep 17, 2020 | 10.37 | 10.47 | 10.22 | 10.44 | 157,371 | -0.01(-0.06%) |
Sep 16, 2020 | 10.39 | 10.53 | 10.39 | 10.45 | 154,182 | +0.01(+0.13%) |
Sep 15, 2020 | 10.54 | 10.70 | 10.39 | 10.43 | 192,042 | +0.01(+0.13%) |
Sep 14, 2020 | 10.58 | 10.81 | 10.41 | 10.42 | 302,685 | -0.07(-0.63%) |
Sep 11, 2020 | 10.33 | 10.56 | 10.33 | 10.49 | 250,823 | +0.13(+1.27%) |
Sep 10, 2020 | 10.35 | 10.42 | 10.21 | 10.35 | 201,670 | +0.03(+0.26%) |
Sep 09, 2020 | 10.33 | 10.43 | 10.16 | 10.33 | 263,791 | -0.04(-0.38%) |
Sep 08, 2020 | 10.13 | 10.46 | 10.04 | 10.37 | 450,022 | +0.17(+1.68%) |
Sep 04, 2020 | 10.31 | 10.32 | 9.933 | 10.20 | 207,222 | -0.12(-1.15%) |
Sep 03, 2020 | 10.43 | 10.47 | 10.13 | 10.31 | 427,078 | -0.12(-1.14%) |
Sep 02, 2020 | 10.41 | 10.50 | 10.33 | 10.43 | 213,542 | +0.01(+0.06%) |
Sep 01, 2020 | 10.50 | 10.51 | 10.28 | 10.43 | 214,034 | -0.05(-0.50%) |
Aug 31, 2020 | 10.39 | 10.54 | 10.24 | 10.48 | 227,339 | +0.06(+0.57%) |
Aug 28, 2020 | 10.31 | 10.50 | 10.20 | 10.42 | 172,583 | +0.15(+1.47%) |
Aug 27, 2020 | 10.31 | 10.33 | 10.09 | 10.27 | 198,392 | +0.01(+0.06%) |
Aug 26, 2020 | 10.40 | 10.43 | 10.23 | 10.26 | 145,052 | -0.09(-0.89%) |
Aug 25, 2020 | 10.49 | 10.53 | 10.20 | 10.35 | 237,342 | -0.09(-0.82%) |
Aug 24, 2020 | 10.26 | 10.49 | 10.21 | 10.44 | 164,671 | +0.23(+2.26%) |
Aug 21, 2020 | 10.21 | 10.26 | 10.06 | 10.21 | 139,920 | -0.05(-0.51%) |
Aug 20, 2020 | 10.30 | 10.39 | 10.24 | 10.26 | 115,622 | -0.03(-0.32%) |
Aug 19, 2020 | 10.27 | 10.44 | 10.27 | 10.29 | 140,584 | -0.02(-0.19%) |
Aug 18, 2020 | 10.52 | 10.52 | 10.26 | 10.31 | 204,390 | -0.12(-1.14%) |
Aug 17, 2020 | 10.53 | 10.56 | 10.34 | 10.43 | 157,087 | -0.14(-1.37%) |
Aug 14, 2020 | 10.51 | 10.63 | 10.41 | 10.58 | 169,697 | +0.01(+0.06%) |
Aug 13, 2020 | 10.68 | 10.81 | 10.53 | 10.57 | 207,787 | -0.14(-1.35%) |
Aug 12, 2020 | 10.85 | 10.85 | 10.54 | 10.72 | 294,044 | +0.05(+0.43%) |
Aug 11, 2020 | 10.73 | 10.80 | 10.56 | 10.67 | 311,727 | -0.05(-0.49%) |
Aug 10, 2020 | 10.68 | 11.15 | 10.68 | 10.72 | 414,596 | -0.04(-0.37%) |
Aug 07, 2020 | 10.45 | 10.79 | 10.31 | 10.76 | 235,631 | +0.36(+3.48%) |
Aug 06, 2020 | 10.47 | 10.58 | 10.35 | 10.40 | 119,745 | -0.11(-1.00%) |
Aug 05, 2020 | 10.16 | 11.09 | 10.16 | 10.51 | 1,050,193 | +0.38(+3.77%) |
Aug 04, 2020 | 10.04 | 10.14 | 9.999 | 10.12 | 142,339 | -0.01(-0.07%) |
Aug 03, 2020 | 10.06 | 10.23 | 9.966 | 10.13 | 185,561 | +0.14(+1.38%) |
Jul 31, 2020 | 10.08 | 10.12 | 9.873 | 9.992 | 312,352 | -0.09(-0.91%) |
Jul 30, 2020 | 9.972 | 10.08 | 9.926 | 10.08 | 224,447 | +0.03(+0.26%) |
Jul 29, 2020 | 10.01 | 10.10 | 9.979 | 10.06 | 112,375 | +0.01(+0.07%) |
Jul 28, 2020 | 10.08 | 10.14 | 9.972 | 10.05 | 235,721 | -0.03(-0.26%) |
Jul 27, 2020 | 10.18 | 10.21 | 10.04 | 10.08 | 173,905 | -0.03(-0.33%) |
Jul 24, 2020 | 10.29 | 10.35 | 10.06 | 10.11 | 156,328 | -0.18(-1.79%) |
Jul 23, 2020 | 10.24 | 10.42 | 10.22 | 10.29 | 104,590 | -0.01(-0.13%) |
Jul 22, 2020 | 10.12 | 10.40 | 10.12 | 10.31 | 106,347 | +0.10(+0.97%) |
Jul 21, 2020 | 10.04 | 10.25 | 10.04 | 10.21 | 128,465 | +0.16(+1.57%) |
Jul 20, 2020 | 10.20 | 10.25 | 9.992 | 10.05 | 157,361 | -0.16(-1.61%) |
Jul 17, 2020 | 10.30 | 10.38 | 10.14 | 10.22 | 79,911 | -0.06(-0.58%) |
Jul 16, 2020 | 10.22 | 10.45 | 10.22 | 10.28 | 126,560 | -0.01(-0.06%) |
Jul 15, 2020 | 10.35 | 10.43 | 10.20 | 10.28 | 192,121 | +0.18(+1.83%) |
Jul 14, 2020 | 9.979 | 10.15 | 9.913 | 10.10 | 256,419 | +0.09(+0.92%) |
Jul 13, 2020 | 10.01 | 10.25 | 9.933 | 10.01 | 246,222 | +0.09(+0.93%) |
Jul 10, 2020 | 9.808 | 9.920 | 9.676 | 9.913 | 201,600 | +0.05(+0.47%) |
Jul 09, 2020 | 10.03 | 10.03 | 9.841 | 9.867 | 289,027 | -0.18(-1.83%) |
Jul 08, 2020 | 9.959 | 10.15 | 9.913 | 10.05 | 277,779 | +0.01(+0.07%) |
Jul 07, 2020 | 10.39 | 10.43 | 10.02 | 10.04 | 248,259 | -0.45(-4.27%) |
Jul 06, 2020 | 10.78 | 10.78 | 10.34 | 10.49 | 232,628 | -0.11(-0.99%) |
Jul 02, 2020 | 10.67 | 10.72 | 10.47 | 10.60 | 234,871 | +0.05(+0.50%) |
Jul 01, 2020 | 10.68 | 10.79 | 10.43 | 10.54 | 253,409 | -0.14(-1.29%) |
Jun 30, 2020 | 10.60 | 10.76 | 10.56 | 10.68 | 344,818 | +0.07(+0.62%) |
Jun 29, 2020 | 10.57 | 10.62 | 10.37 | 10.62 | 339,927 | +0.11(+1.07%) |
Jun 26, 2020 | 10.39 | 10.63 | 10.38 | 10.51 | 335,061 | -0.12(-1.14%) |
Jun 25, 2020 | 10.33 | 10.68 | 10.27 | 10.63 | 194,179 | +0.15(+1.47%) |
Jun 24, 2020 | 10.75 | 10.75 | 10.39 | 10.47 | 370,812 | -0.28(-2.62%) |
Jun 23, 2020 | 10.85 | 10.85 | 10.69 | 10.76 | 257,253 | -0.01(-0.12%) |
Jun 22, 2020 | 10.96 | 10.96 | 10.68 | 10.77 | 197,497 | -0.11(-1.00%) |
Jun 19, 2020 | 10.84 | 11.02 | 10.74 | 10.88 | 387,859 | +0.26(+2.47%) |
Jun 18, 2020 | 10.88 | 10.98 | 10.52 | 10.61 | 376,428 | -0.33(-2.98%) |
Jun 17, 2020 | 11.36 | 11.36 | 10.79 | 10.94 | 290,642 | -0.38(-3.39%) |
Jun 16, 2020 | 11.36 | 11.44 | 10.92 | 11.32 | 572,683 | +0.56(+5.17%) |
Jun 15, 2020 | 10.37 | 10.86 | 10.37 | 10.77 | 270,026 | +0.10(+0.96%) |
Jun 12, 2020 | 10.34 | 10.75 | 10.11 | 10.67 | 343,809 | +0.60(+5.98%) |
Jun 11, 2020 | 10.66 | 10.66 | 9.833 | 10.06 | 499,991 | -0.89(-8.12%) |
Jun 10, 2020 | 11.48 | 11.48 | 10.88 | 10.95 | 395,478 | -0.44(-3.88%) |
Jun 09, 2020 | 11.46 | 11.52 | 11.27 | 11.40 | 278,354 | -0.19(-1.60%) |
Jun 08, 2020 | 11.22 | 11.64 | 11.18 | 11.58 | 381,615 | +0.55(+4.99%) |
Jun 05, 2020 | 10.80 | 11.06 | 10.76 | 11.03 | 553,437 | +0.38(+3.55%) |
Jun 04, 2020 | 10.79 | 10.82 | 10.59 | 10.65 | 229,836 | -0.11(-1.01%) |
Jun 03, 2020 | 10.69 | 10.78 | 10.57 | 10.76 | 255,329 | +0.24(+2.25%) |
Jun 02, 2020 | 10.79 | 10.85 | 10.37 | 10.52 | 495,161 | -0.27(-2.49%) |
Jun 01, 2020 | 10.81 | 10.99 | 10.76 | 10.79 | 230,795 | +0.04(+0.36%) |
May 29, 2020 | 10.83 | 11.06 | 10.68 | 10.76 | 429,722 | -0.03(-0.24%) |
May 28, 2020 | 11.09 | 11.32 | 10.66 | 10.78 | 580,512 | -0.14(-1.29%) |
May 27, 2020 | 10.88 | 11.03 | 10.69 | 10.92 | 409,184 | +0.20(+1.85%) |
May 26, 2020 | 10.49 | 10.85 | 10.44 | 10.72 | 294,309 | +0.49(+4.75%) |
May 22, 2020 | 10.43 | 10.52 | 10.02 | 10.24 | 434,096 | -0.13(-1.30%) |
May 21, 2020 | 10.17 | 10.48 | 10.16 | 10.37 | 252,147 | +0.15(+1.44%) |
May 20, 2020 | 10.22 | 10.37 | 10.12 | 10.22 | 209,378 | +0.20(+2.05%) |
May 19, 2020 | 9.974 | 10.22 | 9.936 | 10.02 | 213,203 | +0.03(+0.26%) |
May 18, 2020 | 9.936 | 10.19 | 9.776 | 9.993 | 564,559 | +0.15(+1.56%) |
May 15, 2020 | 9.750 | 9.897 | 9.641 | 9.840 | 251,022 | +0.09(+0.92%) |
May 14, 2020 | 9.590 | 9.752 | 9.225 | 9.750 | 391,515 | +0.12(+1.26%) |
May 13, 2020 | 9.596 | 9.820 | 9.425 | 9.628 | 496,998 | +0.06(+0.67%) |
May 12, 2020 | 9.667 | 9.809 | 9.462 | 9.564 | 656,083 | -0.22(-2.29%) |
May 11, 2020 | 10.02 | 10.02 | 9.635 | 9.788 | 374,886 | -0.20(-1.99%) |
May 08, 2020 | 10.05 | 10.11 | 9.814 | 9.987 | 340,528 | +0.17(+1.76%) |
May 07, 2020 | 9.891 | 10.17 | 9.500 | 9.814 | 410,694 | -0.05(-0.52%) |
May 06, 2020 | 9.532 | 10.06 | 9.449 | 9.865 | 368,489 | +0.45(+4.83%) |
May 05, 2020 | 9.481 | 10.02 | 9.327 | 9.411 | 515,399 | +0.10(+1.10%) |
May 04, 2020 | 9.558 | 9.756 | 9.155 | 9.308 | 498,512 | -0.49(-4.97%) |
May 01, 2020 | 10.08 | 10.19 | 9.699 | 9.795 | 433,783 | -0.47(-4.55%) |
Apr 30, 2020 | 10.13 | 10.37 | 9.891 | 10.26 | 590,572 | +0.01(+0.06%) |
Apr 29, 2020 | 10.03 | 10.43 | 10.03 | 10.26 | 373,869 | +0.49(+5.05%) |
Apr 28, 2020 | 10.24 | 10.51 | 9.737 | 9.763 | 456,472 | -0.33(-3.24%) |
Apr 27, 2020 | 9.603 | 10.20 | 9.539 | 10.09 | 590,128 | +0.57(+5.98%) |
Apr 24, 2020 | 8.841 | 9.539 | 8.841 | 9.519 | 466,586 | +0.73(+8.30%) |
Apr 23, 2020 | 8.783 | 8.931 | 8.642 | 8.790 | 316,962 | +0.08(+0.96%) |
Apr 22, 2020 | 8.841 | 9.001 | 8.687 | 8.706 | 256,207 | -0.01(-0.07%) |
Apr 21, 2020 | 8.963 | 9.317 | 8.687 | 8.713 | 776,218 | -0.39(-4.29%) |
Apr 20, 2020 | 9.123 | 9.596 | 8.995 | 9.103 | 877,003 | +0.03(+0.35%) |
Apr 17, 2020 | 8.963 | 9.225 | 8.892 | 9.071 | 618,419 | +0.42(+4.89%) |
Apr 16, 2020 | 8.354 | 9.078 | 8.342 | 8.649 | 706,658 | +0.32(+3.84%) |
Apr 15, 2020 | 8.770 | 8.860 | 8.271 | 8.329 | 578,416 | -0.69(-7.67%) |
Apr 14, 2020 | 9.359 | 9.571 | 8.854 | 9.020 | 582,821 | +0.01(+0.07%) |
Apr 13, 2020 | 8.566 | 9.091 | 8.009 | 9.014 | 805,527 | +0.55(+6.51%) |
Apr 09, 2020 | 8.988 | 10.16 | 8.207 | 8.463 | 1,370,081 | -0.25(-2.87%) |
Apr 08, 2020 | 8.457 | 9.263 | 8.457 | 8.713 | 892,351 | +0.26(+3.11%) |
Apr 07, 2020 | 8.322 | 8.886 | 8.226 | 8.450 | 692,754 | +0.39(+4.85%) |
Apr 06, 2020 | 7.522 | 8.425 | 7.522 | 8.060 | 607,965 | +0.74(+10.15%) |
Apr 03, 2020 | 7.541 | 7.541 | 6.984 | 7.317 | 584,366 | -0.06(-0.78%) |
Apr 02, 2020 | 7.240 | 7.471 | 6.927 | 7.375 | 627,144 | +0.08(+1.05%) |
Apr 01, 2020 | 7.612 | 7.682 | 7.042 | 7.298 | 688,997 | -0.60(-7.54%) |
Mar 31, 2020 | 8.009 | 8.406 | 7.804 | 7.893 | 456,036 | -0.12(-1.44%) |
Mar 30, 2020 | 8.342 | 8.390 | 7.740 | 8.009 | 738,914 | -0.24(-2.87%) |
Mar 27, 2020 | 7.912 | 8.728 | 7.775 | 8.246 | 737,993 | +0.16(+1.99%) |
Mar 26, 2020 | 7.874 | 8.963 | 7.757 | 8.085 | 1,289,899 | +0.40(+5.23%) |
Mar 25, 2020 | 7.658 | 9.031 | 7.577 | 7.683 | 1,203,850 | +0.72(+10.40%) |
Mar 24, 2020 | 6.186 | 7.448 | 6.186 | 6.959 | 870,770 | +1.08(+18.42%) |
Mar 23, 2020 | 6.464 | 6.650 | 5.876 | 5.876 | 1,042,143 | -0.61(-9.44%) |
Mar 20, 2020 | 8.103 | 8.194 | 6.421 | 6.489 | 1,118,064 | -1.55(-19.25%) |
Mar 19, 2020 | 5.196 | 8.289 | 5.184 | 8.035 | 1,414,052 | +2.85(+55.01%) |
Mar 18, 2020 | 6.445 | 6.445 | 4.949 | 5.184 | 2,034,466 | -1.50(-22.48%) |
Mar 17, 2020 | 7.732 | 7.813 | 6.681 | 6.687 | 1,289,118 | -0.94(-12.33%) |
Mar 16, 2020 | 7.175 | 8.183 | 7.175 | 7.627 | 874,770 | -1.37(-15.26%) |
Mar 13, 2020 | 9.006 | 9.260 | 8.563 | 9.000 | 1,145,223 | +0.30(+3.49%) |
Mar 12, 2020 | 9.934 | 9.978 | 8.351 | 8.697 | 965,733 | -1.95(-18.35%) |
Mar 11, 2020 | 11.12 | 11.12 | 10.52 | 10.65 | 563,696 | -0.61(-5.38%) |
Mar 10, 2020 | 11.29 | 11.50 | 11.01 | 11.26 | 533,566 | +0.18(+1.62%) |
Mar 09, 2020 | 11.26 | 11.52 | 10.82 | 11.08 | 778,186 | -1.04(-8.58%) |
Mar 06, 2020 | 12.30 | 12.37 | 11.96 | 12.12 | 468,823 | -0.36(-2.88%) |
Mar 05, 2020 | 12.30 | 12.51 | 12.30 | 12.48 | 211,488 | +0.01(+0.05%) |
Mar 04, 2020 | 12.35 | 12.50 | 12.34 | 12.47 | 315,712 | +0.25(+2.02%) |
Mar 03, 2020 | 12.51 | 12.77 | 12.19 | 12.22 | 403,164 | -0.24(-1.94%) |
Mar 02, 2020 | 11.99 | 12.61 | 11.99 | 12.46 | 554,607 | +0.49(+4.13%) |
Feb 28, 2020 | 12.12 | 12.25 | 11.88 | 11.97 | 885,915 | -0.40(-3.25%) |
Feb 27, 2020 | 12.60 | 12.61 | 12.25 | 12.37 | 661,085 | -0.31(-2.44%) |
Feb 26, 2020 | 12.56 | 12.80 | 12.50 | 12.68 | 393,204 | +0.12(+0.99%) |
Feb 25, 2020 | 12.91 | 12.91 | 12.35 | 12.56 | 701,879 | -0.35(-2.73%) |
Feb 24, 2020 | 12.96 | 13.08 | 12.69 | 12.91 | 664,051 | -0.33(-2.48%) |
Feb 21, 2020 | 13.79 | 13.83 | 13.21 | 13.24 | 479,655 | -0.65(-4.68%) |
Feb 20, 2020 | 13.86 | 13.92 | 13.82 | 13.89 | 190,298 | +0.06(+0.45%) |
Feb 19, 2020 | 13.80 | 13.84 | 13.78 | 13.82 | 144,197 | +0.02(+0.13%) |
Feb 18, 2020 | 13.82 | 13.87 | 13.76 | 13.81 | 264,310 | -0.05(-0.36%) |
Feb 14, 2020 | 13.61 | 13.87 | 13.48 | 13.86 | 336,906 | +0.24(+1.77%) |
Feb 13, 2020 | 13.44 | 13.61 | 13.34 | 13.61 | 156,650 | +0.18(+1.34%) |
Feb 12, 2020 | 13.64 | 13.66 | 13.42 | 13.44 | 191,058 | -0.18(-1.32%) |
Feb 11, 2020 | 13.48 | 13.62 | 13.48 | 13.61 | 243,694 | +0.16(+1.20%) |
Feb 10, 2020 | 13.27 | 13.47 | 13.19 | 13.45 | 217,354 | +0.19(+1.45%) |
Feb 07, 2020 | 13.26 | 13.32 | 13.18 | 13.26 | 162,148 | +0.00(+0.00%) |
Feb 06, 2020 | 13.28 | 13.28 | 13.14 | 13.26 | 166,542 | +0.04(+0.33%) |
Feb 05, 2020 | 13.19 | 13.34 | 13.15 | 13.22 | 228,005 | +0.07(+0.52%) |
Feb 04, 2020 | 13.18 | 13.19 | 13.06 | 13.15 | 170,364 | +0.07(+0.52%) |
Feb 03, 2020 | 13.03 | 13.13 | 13.03 | 13.08 | 107,776 | +0.07(+0.52%) |
Jan 31, 2020 | 13.08 | 13.13 | 12.98 | 13.01 | 153,095 | -0.06(-0.43%) |
Jan 30, 2020 | 13.02 | 13.09 | 12.98 | 13.07 | 141,343 | +0.02(+0.14%) |
Jan 29, 2020 | 13.21 | 13.21 | 12.98 | 13.05 | 278,348 | -0.09(-0.71%) |
Jan 28, 2020 | 13.07 | 13.17 | 13.06 | 13.14 | 210,228 | +0.07(+0.57%) |
Jan 27, 2020 | 13.05 | 13.08 | 13.00 | 13.07 | 138,800 | -0.06(-0.42%) |
Jan 24, 2020 | 13.18 | 13.18 | 13.09 | 13.13 | 203,210 | -0.02(-0.14%) |
Jan 23, 2020 | 13.14 | 13.15 | 13.06 | 13.14 | 202,417 | +0.04(+0.33%) |
Jan 22, 2020 | 13.14 | 13.14 | 13.10 | 13.10 | 175,390 | -0.02(-0.14%) |
Jan 21, 2020 | 13.11 | 13.14 | 13.06 | 13.12 | 158,347 | -0.04(-0.28%) |
Jan 17, 2020 | 13.18 | 13.18 | 13.11 | 13.16 | 194,157 | +0.03(+0.24%) |
Jan 16, 2020 | 13.12 | 13.14 | 13.10 | 13.13 | 229,466 | +0.03(+0.24%) |
Jan 15, 2020 | 13.16 | 13.16 | 13.09 | 13.10 | 207,040 | -0.04(-0.33%) |
Jan 14, 2020 | 13.14 | 13.14 | 13.07 | 13.14 | 270,170 | +0.02(+0.19%) |
Jan 13, 2020 | 12.99 | 13.14 | 12.99 | 13.11 | 200,942 | +0.12(+0.90%) |
Jan 10, 2020 | 13.06 | 13.11 | 13.00 | 13.00 | 135,797 | -0.06(-0.47%) |
Jan 09, 2020 | 12.96 | 13.10 | 12.93 | 13.06 | 203,867 | +0.12(+0.96%) |
Jan 08, 2020 | 12.99 | 13.06 | 12.93 | 12.93 | 196,640 | -0.04(-0.29%) |
Jan 07, 2020 | 13.01 | 13.11 | 12.95 | 12.97 | 169,169 | -0.04(-0.33%) |
Jan 06, 2020 | 13.17 | 13.17 | 13.00 | 13.01 | 209,101 | -0.14(-1.08%) |
Jan 03, 2020 | 13.14 | 13.24 | 13.05 | 13.16 | 371,825 | -0.05(-0.37%) |
Jan 02, 2020 | 13.14 | 13.22 | 13.11 | 13.21 | 186,963 | +0.04(+0.33%) |
Dec 31, 2019 | 13.30 | 13.31 | 13.15 | 13.16 | 307,483 | -0.15(-1.16%) |
Dec 30, 2019 | 13.33 | 13.35 | 13.11 | 13.32 | 372,029 | +0.07(+0.56%) |
Dec 27, 2019 | 13.29 | 13.32 | 13.21 | 13.24 | 271,030 | +0.01(+0.05%) |
Dec 26, 2019 | 13.18 | 13.27 | 13.12 | 13.24 | 213,483 | +0.09(+0.69%) |
Dec 24, 2019 | 13.22 | 13.22 | 13.09 | 13.15 | 92,764 | -0.03(-0.23%) |
Dec 23, 2019 | 13.23 | 13.29 | 13.14 | 13.18 | 221,309 | +0.02(+0.18%) |
Dec 20, 2019 | 13.06 | 13.16 | 13.03 | 13.15 | 342,007 | +0.16(+1.21%) |
Dec 19, 2019 | 12.93 | 13.12 | 12.90 | 13.00 | 283,411 | +0.11(+0.85%) |
Dec 18, 2019 | 12.86 | 12.94 | 12.81 | 12.89 | 231,204 | +0.02(+0.19%) |
Dec 17, 2019 | 13.12 | 13.13 | 12.75 | 12.86 | 732,141 | -0.25(-1.94%) |
Dec 16, 2019 | 13.40 | 13.46 | 13.06 | 13.12 | 759,305 | -0.39(-2.91%) |
Dec 13, 2019 | 13.47 | 13.61 | 13.46 | 13.51 | 324,510 | +0.08(+0.63%) |
Dec 12, 2019 | 13.33 | 13.55 | 13.30 | 13.43 | 448,351 | +0.13(+0.96%) |
Dec 11, 2019 | 13.20 | 13.33 | 13.20 | 13.30 | 262,718 | +0.11(+0.83%) |
Dec 10, 2019 | 12.92 | 13.29 | 12.87 | 13.19 | 488,751 | +0.28(+2.21%) |
Dec 09, 2019 | 12.72 | 12.91 | 12.66 | 12.90 | 249,993 | +0.25(+1.96%) |
Dec 06, 2019 | 12.59 | 12.72 | 12.59 | 12.66 | 192,956 | +0.07(+0.53%) |
Dec 05, 2019 | 12.65 | 12.69 | 12.59 | 12.59 | 170,229 | -0.03(-0.24%) |
Dec 04, 2019 | 12.54 | 12.67 | 12.54 | 12.62 | 123,591 | +0.05(+0.43%) |
Dec 03, 2019 | 12.50 | 12.58 | 12.43 | 12.56 | 165,005 | +0.05(+0.39%) |