Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 11.08 | 11.08 | 10.76 | 10.78 | 192,477 | -0.27(-2.47%) |
Nov 27, 2020 | 11.14 | 11.14 | 11.02 | 11.05 | 184,255 | -0.04(-0.37%) |
Nov 25, 2020 | 11.14 | 11.14 | 11.00 | 11.09 | 158,225 | -0.05(-0.46%) |
Nov 24, 2020 | 10.98 | 11.18 | 10.96 | 11.14 | 418,658 | +0.30(+2.74%) |
Nov 23, 2020 | 10.70 | 10.89 | 10.69 | 10.85 | 232,812 | +0.26(+2.42%) |
Nov 20, 2020 | 10.62 | 10.65 | 10.55 | 10.59 | 129,920 | -0.05(-0.52%) |
Nov 19, 2020 | 10.57 | 10.64 | 10.49 | 10.64 | 283,684 | +0.08(+0.77%) |
Nov 18, 2020 | 10.67 | 10.83 | 10.56 | 10.56 | 368,042 | -0.05(-0.51%) |
Nov 17, 2020 | 10.50 | 10.64 | 10.43 | 10.62 | 203,367 | +0.04(+0.39%) |
Nov 16, 2020 | 10.48 | 10.63 | 10.44 | 10.58 | 338,732 | +0.31(+3.04%) |
Nov 13, 2020 | 10.11 | 10.32 | 10.11 | 10.26 | 168,365 | +0.25(+2.51%) |
Nov 12, 2020 | 10.09 | 10.14 | 9.925 | 10.01 | 261,722 | -0.18(-1.80%) |
Nov 11, 2020 | 10.33 | 10.33 | 10.16 | 10.20 | 224,683 | -0.10(-0.92%) |
Nov 10, 2020 | 10.03 | 10.34 | 10.01 | 10.29 | 847,116 | +0.33(+3.27%) |
Nov 09, 2020 | 9.871 | 10.10 | 9.769 | 9.966 | 325,058 | +0.56(+5.99%) |
Nov 06, 2020 | 9.579 | 9.579 | 9.389 | 9.402 | 275,306 | -0.14(-1.49%) |
Nov 05, 2020 | 9.382 | 9.586 | 9.371 | 9.545 | 173,101 | +0.26(+2.85%) |
Nov 04, 2020 | 9.409 | 9.409 | 9.117 | 9.280 | 303,722 | -0.13(-1.37%) |
Nov 03, 2020 | 9.335 | 9.443 | 9.314 | 9.409 | 135,657 | +0.18(+1.99%) |
Nov 02, 2020 | 9.124 | 9.265 | 9.097 | 9.226 | 169,958 | +0.22(+2.41%) |
Oct 30, 2020 | 9.022 | 9.070 | 8.903 | 9.009 | 457,813 | -0.02(-0.22%) |
Oct 29, 2020 | 8.927 | 9.049 | 8.805 | 9.029 | 104,500 | +0.10(+1.14%) |
Oct 28, 2020 | 9.090 | 9.131 | 8.927 | 8.927 | 271,356 | -0.29(-3.17%) |
Oct 27, 2020 | 9.362 | 9.416 | 9.219 | 9.219 | 179,457 | -0.12(-1.24%) |
Oct 26, 2020 | 9.464 | 9.464 | 9.233 | 9.335 | 222,385 | -0.21(-2.17%) |
Oct 23, 2020 | 9.484 | 9.572 | 9.463 | 9.542 | 121,082 | +0.10(+1.04%) |
Oct 22, 2020 | 9.321 | 9.457 | 9.314 | 9.443 | 100,128 | +0.13(+1.38%) |
Oct 21, 2020 | 9.362 | 9.382 | 9.307 | 9.314 | 87,569 | -0.05(-0.58%) |
Oct 20, 2020 | 9.375 | 9.477 | 9.362 | 9.369 | 400,364 | +0.03(+0.36%) |
Oct 19, 2020 | 9.531 | 9.531 | 9.321 | 9.335 | 150,937 | -0.13(-1.40%) |
Oct 16, 2020 | 9.528 | 9.528 | 9.406 | 9.467 | 193,813 | -0.03(-0.35%) |
Oct 15, 2020 | 9.406 | 9.507 | 9.359 | 9.501 | 94,278 | +0.04(+0.43%) |
Oct 14, 2020 | 9.480 | 9.570 | 9.460 | 9.460 | 108,073 | +0.01(+0.14%) |
Oct 13, 2020 | 9.501 | 9.514 | 9.427 | 9.447 | 102,354 | -0.08(-0.85%) |
Oct 12, 2020 | 9.541 | 9.548 | 9.474 | 9.528 | 95,513 | +0.01(+0.07%) |
Oct 09, 2020 | 9.622 | 9.635 | 9.507 | 9.521 | 150,150 | -0.07(-0.70%) |
Oct 08, 2020 | 9.487 | 9.614 | 9.487 | 9.588 | 127,810 | +0.17(+1.82%) |
Oct 07, 2020 | 9.420 | 9.467 | 9.352 | 9.416 | 113,381 | +0.08(+0.90%) |
Oct 06, 2020 | 9.460 | 9.541 | 9.312 | 9.332 | 343,108 | -0.08(-0.86%) |
Oct 05, 2020 | 9.359 | 9.427 | 9.339 | 9.413 | 142,118 | +0.11(+1.16%) |
Oct 02, 2020 | 8.969 | 9.326 | 8.969 | 9.305 | 165,892 | +0.21(+2.29%) |
Oct 01, 2020 | 9.056 | 9.097 | 8.976 | 9.097 | 161,879 | +0.06(+0.67%) |
Sep 30, 2020 | 9.070 | 9.157 | 8.996 | 9.036 | 183,411 | +0.01(+0.15%) |
Sep 29, 2020 | 9.164 | 9.164 | 8.955 | 9.023 | 115,210 | -0.14(-1.54%) |
Sep 28, 2020 | 8.996 | 9.231 | 8.984 | 9.164 | 172,301 | +0.29(+3.26%) |
Sep 25, 2020 | 8.706 | 8.895 | 8.686 | 8.874 | 118,516 | +0.16(+1.85%) |
Sep 24, 2020 | 8.706 | 8.841 | 8.592 | 8.713 | 155,547 | -0.01(-0.08%) |
Sep 23, 2020 | 8.996 | 9.050 | 8.720 | 8.720 | 195,520 | -0.24(-2.73%) |
Sep 22, 2020 | 9.029 | 9.103 | 8.938 | 8.964 | 183,339 | -0.06(-0.65%) |
Sep 21, 2020 | 9.157 | 9.157 | 8.942 | 9.023 | 371,219 | -0.25(-2.66%) |
Sep 18, 2020 | 9.356 | 9.356 | 9.236 | 9.269 | 139,563 | -0.05(-0.57%) |
Sep 17, 2020 | 9.222 | 9.349 | 9.209 | 9.322 | 120,755 | +0.00(+0.00%) |
Sep 16, 2020 | 9.236 | 9.419 | 9.209 | 9.322 | 218,833 | +0.13(+1.38%) |
Sep 15, 2020 | 9.296 | 9.329 | 9.192 | 9.196 | 255,844 | -0.07(-0.72%) |
Sep 14, 2020 | 9.095 | 9.316 | 9.095 | 9.262 | 124,521 | +0.18(+1.99%) |
Sep 11, 2020 | 9.095 | 9.109 | 9.002 | 9.082 | 163,822 | +0.03(+0.37%) |
Sep 10, 2020 | 9.229 | 9.229 | 9.049 | 9.049 | 243,638 | -0.13(-1.38%) |
Sep 09, 2020 | 9.149 | 9.216 | 9.115 | 9.176 | 177,358 | +0.05(+0.59%) |
Sep 08, 2020 | 9.176 | 9.236 | 9.049 | 9.122 | 152,103 | -0.08(-0.87%) |
Sep 04, 2020 | 9.202 | 9.282 | 9.023 | 9.202 | 377,211 | +0.07(+0.80%) |
Sep 03, 2020 | 9.249 | 9.379 | 9.089 | 9.129 | 199,375 | -0.13(-1.37%) |
Sep 02, 2020 | 9.236 | 9.269 | 9.135 | 9.256 | 133,618 | +0.02(+0.22%) |
Sep 01, 2020 | 9.155 | 9.249 | 9.155 | 9.236 | 139,111 | +0.05(+0.51%) |
Aug 31, 2020 | 9.316 | 9.316 | 9.182 | 9.189 | 195,964 | -0.11(-1.15%) |
Aug 28, 2020 | 9.269 | 9.296 | 9.197 | 9.296 | 102,127 | +0.07(+0.80%) |
Aug 27, 2020 | 9.135 | 9.296 | 9.082 | 9.222 | 170,303 | +0.11(+1.25%) |
Aug 26, 2020 | 9.229 | 9.229 | 9.109 | 9.109 | 249,049 | -0.13(-1.37%) |
Aug 25, 2020 | 9.376 | 9.376 | 9.176 | 9.236 | 138,010 | -0.07(-0.72%) |
Aug 24, 2020 | 9.082 | 9.302 | 9.015 | 9.302 | 161,705 | +0.28(+3.12%) |
Aug 21, 2020 | 9.054 | 9.115 | 8.987 | 9.021 | 158,653 | -0.08(-0.87%) |
Aug 20, 2020 | 9.146 | 9.176 | 9.100 | 9.100 | 117,143 | -0.10(-1.08%) |
Aug 19, 2020 | 9.219 | 9.268 | 9.179 | 9.199 | 140,804 | +0.02(+0.22%) |
Aug 18, 2020 | 9.338 | 9.338 | 9.173 | 9.179 | 224,612 | -0.13(-1.42%) |
Aug 17, 2020 | 9.424 | 9.424 | 9.292 | 9.312 | 284,562 | -0.10(-1.05%) |
Aug 14, 2020 | 9.325 | 9.464 | 9.265 | 9.411 | 170,741 | +0.06(+0.64%) |
Aug 13, 2020 | 9.424 | 9.530 | 9.325 | 9.351 | 188,817 | -0.07(-0.77%) |
Aug 12, 2020 | 9.590 | 9.635 | 9.338 | 9.424 | 184,937 | -0.04(-0.42%) |
Aug 11, 2020 | 9.583 | 9.749 | 9.457 | 9.464 | 339,931 | -0.03(-0.35%) |
Aug 10, 2020 | 9.365 | 9.557 | 9.332 | 9.497 | 262,301 | +0.20(+2.14%) |
Aug 07, 2020 | 9.093 | 9.299 | 9.014 | 9.299 | 222,115 | +0.19(+2.11%) |
Aug 06, 2020 | 9.179 | 9.226 | 9.093 | 9.107 | 160,817 | -0.09(-0.94%) |
Aug 05, 2020 | 8.994 | 9.199 | 8.994 | 9.193 | 246,037 | +0.24(+2.66%) |
Aug 04, 2020 | 8.935 | 8.976 | 8.882 | 8.954 | 230,505 | -0.03(-0.29%) |
Aug 03, 2020 | 8.941 | 9.021 | 8.862 | 8.981 | 171,559 | +0.03(+0.37%) |
Jul 31, 2020 | 8.974 | 9.030 | 8.822 | 8.948 | 179,807 | -0.03(-0.37%) |
Jul 30, 2020 | 9.007 | 9.014 | 8.882 | 8.981 | 109,669 | -0.12(-1.31%) |
Jul 29, 2020 | 9.014 | 9.113 | 8.974 | 9.100 | 165,371 | +0.13(+1.40%) |
Jul 28, 2020 | 8.954 | 9.054 | 8.941 | 8.974 | 175,141 | +0.00(+0.00%) |
Jul 27, 2020 | 9.001 | 9.020 | 8.908 | 8.974 | 149,057 | -0.04(-0.44%) |
Jul 24, 2020 | 9.100 | 9.166 | 8.987 | 9.014 | 255,508 | -0.11(-1.23%) |
Jul 23, 2020 | 9.120 | 9.213 | 9.054 | 9.126 | 212,907 | +0.00(+0.00%) |
Jul 22, 2020 | 9.034 | 9.160 | 9.001 | 9.126 | 156,145 | +0.09(+1.03%) |
Jul 21, 2020 | 8.862 | 9.060 | 8.862 | 9.034 | 136,046 | +0.24(+2.71%) |
Jul 20, 2020 | 8.815 | 8.875 | 8.749 | 8.796 | 208,885 | -0.06(-0.67%) |
Jul 17, 2020 | 9.005 | 9.011 | 8.854 | 8.855 | 233,289 | -0.11(-1.23%) |
Jul 16, 2020 | 8.906 | 9.103 | 8.867 | 8.965 | 119,262 | -0.04(-0.44%) |
Jul 15, 2020 | 8.782 | 9.031 | 8.749 | 9.005 | 220,752 | +0.40(+4.65%) |
Jul 14, 2020 | 8.539 | 8.668 | 8.454 | 8.605 | 138,081 | +0.08(+0.92%) |
Jul 13, 2020 | 8.585 | 8.670 | 8.467 | 8.526 | 229,716 | -0.03(-0.31%) |
Jul 10, 2020 | 8.296 | 8.552 | 8.244 | 8.552 | 289,553 | +0.26(+3.16%) |
Jul 09, 2020 | 8.591 | 8.591 | 8.244 | 8.290 | 385,739 | -0.30(-3.44%) |
Jul 08, 2020 | 8.500 | 8.637 | 8.441 | 8.585 | 182,328 | +0.11(+1.28%) |
Jul 07, 2020 | 8.631 | 8.677 | 8.467 | 8.477 | 329,183 | -0.25(-2.89%) |
Jul 06, 2020 | 8.808 | 8.896 | 8.644 | 8.729 | 250,153 | +0.05(+0.53%) |
Jul 02, 2020 | 8.893 | 8.946 | 8.651 | 8.683 | 164,674 | -0.05(-0.53%) |
Jul 01, 2020 | 8.913 | 9.005 | 8.721 | 8.729 | 97,055 | -0.17(-1.92%) |
Jun 30, 2020 | 8.775 | 8.913 | 8.739 | 8.900 | 189,174 | +0.13(+1.50%) |
Jun 29, 2020 | 8.644 | 8.870 | 8.532 | 8.769 | 167,940 | +0.16(+1.83%) |
Jun 26, 2020 | 8.814 | 8.814 | 8.555 | 8.611 | 234,661 | -0.29(-3.24%) |
Jun 25, 2020 | 8.624 | 8.926 | 8.526 | 8.900 | 333,548 | +0.17(+1.95%) |
Jun 24, 2020 | 8.933 | 8.933 | 8.539 | 8.729 | 459,909 | -0.34(-3.76%) |
Jun 23, 2020 | 9.221 | 9.221 | 9.044 | 9.070 | 295,935 | -0.05(-0.58%) |
Jun 22, 2020 | 9.070 | 9.142 | 8.893 | 9.123 | 333,140 | +0.01(+0.16%) |
Jun 19, 2020 | 9.362 | 9.388 | 9.030 | 9.108 | 228,878 | -0.16(-1.75%) |
Jun 18, 2020 | 9.232 | 9.381 | 9.155 | 9.271 | 143,155 | -0.02(-0.21%) |
Jun 17, 2020 | 9.537 | 9.537 | 9.277 | 9.290 | 385,456 | -0.20(-2.12%) |
Jun 16, 2020 | 9.700 | 9.741 | 9.297 | 9.492 | 358,595 | +0.14(+1.53%) |
Jun 15, 2020 | 8.913 | 9.419 | 8.894 | 9.349 | 214,213 | +0.11(+1.20%) |
Jun 12, 2020 | 9.225 | 9.336 | 8.881 | 9.238 | 217,342 | +0.43(+4.87%) |
Jun 11, 2020 | 8.874 | 9.160 | 8.731 | 8.809 | 479,743 | -0.71(-7.45%) |
Jun 10, 2020 | 10.01 | 10.01 | 9.329 | 9.518 | 298,879 | -0.46(-4.56%) |
Jun 09, 2020 | 10.20 | 10.20 | 9.875 | 9.973 | 785,592 | -0.32(-3.10%) |
Jun 08, 2020 | 9.979 | 10.29 | 9.947 | 10.29 | 632,243 | +0.66(+6.82%) |
Jun 05, 2020 | 9.817 | 10.09 | 9.596 | 9.634 | 1,097,016 | +0.33(+3.56%) |
Jun 04, 2020 | 9.043 | 9.316 | 8.926 | 9.303 | 180,715 | +0.25(+2.80%) |
Jun 03, 2020 | 8.829 | 9.095 | 8.816 | 9.050 | 293,111 | +0.38(+4.43%) |
Jun 02, 2020 | 8.705 | 8.770 | 8.627 | 8.666 | 213,432 | +0.02(+0.23%) |
Jun 01, 2020 | 8.484 | 8.719 | 8.445 | 8.647 | 180,926 | +0.20(+2.31%) |
May 29, 2020 | 8.556 | 8.569 | 8.377 | 8.452 | 195,500 | -0.13(-1.52%) |
May 28, 2020 | 8.894 | 8.894 | 8.541 | 8.582 | 264,729 | -0.25(-2.87%) |
May 27, 2020 | 8.770 | 8.835 | 8.523 | 8.835 | 316,776 | +0.31(+3.66%) |
May 26, 2020 | 8.400 | 8.595 | 8.400 | 8.523 | 365,997 | +0.38(+4.70%) |
May 22, 2020 | 8.101 | 8.146 | 8.003 | 8.141 | 98,749 | +0.03(+0.33%) |
May 21, 2020 | 8.075 | 8.166 | 8.000 | 8.114 | 135,674 | +0.07(+0.89%) |
May 20, 2020 | 7.906 | 8.068 | 7.906 | 8.042 | 166,399 | +0.26(+3.34%) |
May 19, 2020 | 7.893 | 8.010 | 7.756 | 7.782 | 173,658 | -0.10(-1.24%) |
May 18, 2020 | 7.691 | 7.925 | 7.672 | 7.880 | 226,106 | +0.43(+5.73%) |
May 15, 2020 | 7.478 | 7.530 | 7.375 | 7.452 | 225,348 | -0.04(-0.52%) |
May 14, 2020 | 7.079 | 7.491 | 6.925 | 7.491 | 378,096 | +0.25(+3.46%) |
May 13, 2020 | 7.568 | 7.568 | 7.073 | 7.240 | 405,951 | -0.37(-4.90%) |
May 12, 2020 | 7.883 | 7.909 | 7.600 | 7.613 | 247,661 | -0.21(-2.63%) |
May 11, 2020 | 7.838 | 7.903 | 7.755 | 7.819 | 205,939 | -0.14(-1.70%) |
May 08, 2020 | 7.922 | 7.993 | 7.877 | 7.954 | 140,123 | +0.17(+2.23%) |
May 07, 2020 | 7.806 | 7.941 | 7.729 | 7.780 | 115,812 | +0.10(+1.34%) |
May 06, 2020 | 7.896 | 7.960 | 7.645 | 7.677 | 242,325 | -0.12(-1.49%) |
May 05, 2020 | 7.980 | 8.102 | 7.742 | 7.793 | 421,022 | +0.01(+0.08%) |
May 04, 2020 | 7.735 | 7.796 | 7.562 | 7.787 | 198,818 | -0.05(-0.66%) |
May 01, 2020 | 7.986 | 7.986 | 7.771 | 7.838 | 187,557 | -0.33(-4.09%) |
Apr 30, 2020 | 8.359 | 8.359 | 8.070 | 8.173 | 166,213 | -0.19(-2.23%) |
Apr 29, 2020 | 8.192 | 8.488 | 8.179 | 8.359 | 326,307 | +0.39(+4.92%) |
Apr 28, 2020 | 8.044 | 8.173 | 7.825 | 7.967 | 298,368 | +0.14(+1.72%) |
Apr 27, 2020 | 7.542 | 7.909 | 7.530 | 7.832 | 155,697 | +0.33(+4.46%) |
Apr 24, 2020 | 7.395 | 7.526 | 7.292 | 7.497 | 107,931 | +0.12(+1.66%) |
Apr 23, 2020 | 7.382 | 7.575 | 7.330 | 7.375 | 153,630 | +0.00(+0.00%) |
Apr 22, 2020 | 7.613 | 7.613 | 7.317 | 7.375 | 169,991 | -0.08(-1.04%) |
Apr 21, 2020 | 7.330 | 7.497 | 7.253 | 7.452 | 238,936 | +0.00(+0.00%) |
Apr 20, 2020 | 7.549 | 7.690 | 7.362 | 7.452 | 476,571 | -0.29(-3.72%) |
Apr 17, 2020 | 7.740 | 7.753 | 7.544 | 7.740 | 183,934 | +0.44(+6.09%) |
Apr 16, 2020 | 7.588 | 7.588 | 7.246 | 7.296 | 245,906 | -0.22(-2.87%) |
Apr 15, 2020 | 7.671 | 7.690 | 7.379 | 7.512 | 287,579 | -0.37(-4.75%) |
Apr 14, 2020 | 8.153 | 8.221 | 7.719 | 7.886 | 343,290 | -0.07(-0.88%) |
Apr 13, 2020 | 8.089 | 8.089 | 7.556 | 7.956 | 325,455 | -0.06(-0.79%) |
Apr 09, 2020 | 7.905 | 8.407 | 7.696 | 8.020 | 556,531 | +0.60(+8.03%) |
Apr 08, 2020 | 6.979 | 7.504 | 6.966 | 7.423 | 304,486 | +0.72(+10.80%) |
Apr 07, 2020 | 6.694 | 7.112 | 6.627 | 6.700 | 327,482 | +0.34(+5.28%) |
Apr 06, 2020 | 6.161 | 6.541 | 6.161 | 6.364 | 498,594 | +0.48(+8.08%) |
Apr 03, 2020 | 6.211 | 6.211 | 5.679 | 5.888 | 258,327 | -0.32(-5.11%) |
Apr 02, 2020 | 6.205 | 6.411 | 6.129 | 6.205 | 197,591 | +0.01(+0.14%) |
Apr 01, 2020 | 6.637 | 6.637 | 6.161 | 6.196 | 265,313 | -0.67(-9.82%) |
Mar 31, 2020 | 7.208 | 7.223 | 6.776 | 6.871 | 178,159 | -0.35(-4.83%) |
Mar 30, 2020 | 7.614 | 7.620 | 7.112 | 7.220 | 427,328 | -0.47(-6.13%) |
Mar 27, 2020 | 7.817 | 7.944 | 7.525 | 7.692 | 176,053 | -0.28(-3.56%) |
Mar 26, 2020 | 7.169 | 8.356 | 7.144 | 7.975 | 487,393 | +1.12(+16.28%) |
Mar 25, 2020 | 6.402 | 7.414 | 6.402 | 6.859 | 362,866 | +0.65(+10.55%) |
Mar 24, 2020 | 6.535 | 6.606 | 6.192 | 6.204 | 353,655 | -0.03(-0.48%) |
Mar 23, 2020 | 6.814 | 6.876 | 6.085 | 6.234 | 250,527 | -0.63(-9.14%) |
Mar 20, 2020 | 7.199 | 7.673 | 6.837 | 6.861 | 256,508 | -0.10(-1.45%) |
Mar 19, 2020 | 6.443 | 7.052 | 5.968 | 6.962 | 287,600 | +0.36(+5.50%) |
Mar 18, 2020 | 7.562 | 7.712 | 5.750 | 6.599 | 505,386 | -1.51(-18.59%) |
Mar 17, 2020 | 8.430 | 8.449 | 7.818 | 8.105 | 250,557 | -0.29(-3.50%) |
Mar 16, 2020 | 8.649 | 9.040 | 8.268 | 8.399 | 307,244 | -1.11(-11.67%) |
Mar 13, 2020 | 9.686 | 9.954 | 9.011 | 9.509 | 239,707 | +0.44(+4.86%) |
Mar 12, 2020 | 10.01 | 10.09 | 9.036 | 9.068 | 508,180 | -1.67(-15.54%) |
Mar 11, 2020 | 11.10 | 11.18 | 10.62 | 10.74 | 187,285 | -0.65(-5.68%) |
Mar 10, 2020 | 11.53 | 11.61 | 11.00 | 11.38 | 129,390 | +0.21(+1.93%) |
Mar 09, 2020 | 11.57 | 11.65 | 11.11 | 11.17 | 378,410 | -1.17(-9.47%) |
Mar 06, 2020 | 12.30 | 12.50 | 12.14 | 12.34 | 337,318 | -0.34(-2.71%) |
Mar 05, 2020 | 12.81 | 12.81 | 12.56 | 12.68 | 129,593 | -0.29(-2.24%) |
Mar 04, 2020 | 12.89 | 13.00 | 12.75 | 12.97 | 105,757 | +0.22(+1.73%) |
Mar 03, 2020 | 12.93 | 13.13 | 12.59 | 12.75 | 193,309 | -0.16(-1.21%) |
Mar 02, 2020 | 12.41 | 12.90 | 12.41 | 12.90 | 242,542 | +0.52(+4.24%) |
Feb 28, 2020 | 12.47 | 12.50 | 12.14 | 12.38 | 425,968 | -0.37(-2.89%) |
Feb 27, 2020 | 13.04 | 13.13 | 12.61 | 12.75 | 385,675 | -0.53(-4.00%) |
Feb 26, 2020 | 13.29 | 13.49 | 13.25 | 13.28 | 224,343 | -0.01(-0.09%) |
Feb 25, 2020 | 13.85 | 13.85 | 13.21 | 13.29 | 345,575 | -0.46(-3.36%) |
Feb 24, 2020 | 13.80 | 13.89 | 13.74 | 13.75 | 249,324 | -0.33(-2.32%) |
Feb 21, 2020 | 14.22 | 14.22 | 14.07 | 14.08 | 222,271 | -0.15(-1.06%) |
Feb 20, 2020 | 14.15 | 14.24 | 14.13 | 14.23 | 92,952 | +0.10(+0.70%) |
Feb 19, 2020 | 14.07 | 14.15 | 14.07 | 14.13 | 90,995 | +0.06(+0.46%) |
Feb 18, 2020 | 14.03 | 14.07 | 14.01 | 14.07 | 115,514 | +0.04(+0.29%) |
Feb 14, 2020 | 14.03 | 14.03 | 14.00 | 14.03 | 148,126 | -0.01(-0.09%) |
Feb 13, 2020 | 14.04 | 14.05 | 13.98 | 14.04 | 113,529 | +0.04(+0.27%) |
Feb 12, 2020 | 14.02 | 14.06 | 13.99 | 14.00 | 87,586 | +0.03(+0.20%) |
Feb 11, 2020 | 13.97 | 14.02 | 13.96 | 13.97 | 102,117 | +0.03(+0.25%) |
Feb 10, 2020 | 13.91 | 13.95 | 13.91 | 13.94 | 50,488 | +0.03(+0.18%) |
Feb 07, 2020 | 13.98 | 13.98 | 13.90 | 13.92 | 78,334 | -0.08(-0.58%) |
Feb 06, 2020 | 13.98 | 14.05 | 13.98 | 14.00 | 199,154 | +0.04(+0.32%) |
Feb 05, 2020 | 13.83 | 13.96 | 13.83 | 13.95 | 97,373 | +0.19(+1.41%) |
Feb 04, 2020 | 13.79 | 13.80 | 13.75 | 13.76 | 86,195 | +0.08(+0.62%) |
Feb 03, 2020 | 13.67 | 13.77 | 13.66 | 13.67 | 73,131 | +0.02(+0.16%) |
Jan 31, 2020 | 13.75 | 13.75 | 13.62 | 13.65 | 168,113 | -0.11(-0.79%) |
Jan 30, 2020 | 13.72 | 13.76 | 13.65 | 13.76 | 69,540 | +0.02(+0.14%) |
Jan 29, 2020 | 13.79 | 13.79 | 13.72 | 13.74 | 59,561 | -0.01(-0.10%) |
Jan 28, 2020 | 13.70 | 13.78 | 13.66 | 13.76 | 80,236 | +0.11(+0.77%) |
Jan 27, 2020 | 13.61 | 13.71 | 13.61 | 13.65 | 113,197 | -0.12(-0.86%) |
Jan 24, 2020 | 13.91 | 13.92 | 13.72 | 13.77 | 105,897 | -0.13(-0.95%) |
Jan 23, 2020 | 13.86 | 13.91 | 13.82 | 13.90 | 65,691 | +0.02(+0.12%) |
Jan 22, 2020 | 13.87 | 13.91 | 13.87 | 13.88 | 77,412 | +0.05(+0.36%) |
Jan 21, 2020 | 13.84 | 13.87 | 13.81 | 13.84 | 109,776 | -0.02(-0.12%) |
Jan 17, 2020 | 13.85 | 13.87 | 13.83 | 13.85 | 162,197 | +0.02(+0.13%) |
Jan 16, 2020 | 13.79 | 13.84 | 13.78 | 13.83 | 93,986 | +0.12(+0.88%) |
Jan 15, 2020 | 13.70 | 13.76 | 13.69 | 13.71 | 147,438 | +0.02(+0.11%) |
Jan 14, 2020 | 13.67 | 13.72 | 13.67 | 13.70 | 92,238 | +0.04(+0.27%) |
Jan 13, 2020 | 13.57 | 13.66 | 13.57 | 13.66 | 94,379 | +0.09(+0.64%) |
Jan 10, 2020 | 13.57 | 13.60 | 13.55 | 13.57 | 88,485 | +0.01(+0.04%) |
Jan 09, 2020 | 13.53 | 13.58 | 13.51 | 13.57 | 65,934 | +0.04(+0.32%) |
Jan 08, 2020 | 13.53 | 13.58 | 13.52 | 13.53 | 111,498 | -0.01(-0.09%) |
Jan 07, 2020 | 13.53 | 13.55 | 13.51 | 13.54 | 53,862 | +0.01(+0.05%) |
Jan 06, 2020 | 13.47 | 13.54 | 13.43 | 13.53 | 100,739 | +0.01(+0.09%) |
Jan 03, 2020 | 13.46 | 13.54 | 13.45 | 13.52 | 86,537 | +0.00(+0.00%) |
Jan 02, 2020 | 13.51 | 13.53 | 13.45 | 13.52 | 151,556 | +0.01(+0.09%) |
Dec 31, 2019 | 13.48 | 13.53 | 13.45 | 13.51 | 94,168 | +0.05(+0.34%) |
Dec 30, 2019 | 13.53 | 13.53 | 13.46 | 13.46 | 90,193 | -0.05(-0.39%) |
Dec 27, 2019 | 13.53 | 13.55 | 13.51 | 13.51 | 67,216 | -0.03(-0.18%) |
Dec 26, 2019 | 13.50 | 13.55 | 13.50 | 13.54 | 77,408 | +0.03(+0.25%) |
Dec 24, 2019 | 13.49 | 13.52 | 13.47 | 13.50 | 60,397 | +0.02(+0.12%) |
Dec 23, 2019 | 13.55 | 13.55 | 13.47 | 13.49 | 103,218 | -0.00(-0.04%) |
Dec 20, 2019 | 13.55 | 13.55 | 13.48 | 13.49 | 62,316 | -0.00(-0.03%) |
Dec 19, 2019 | 13.51 | 13.54 | 13.49 | 13.50 | 62,954 | +0.00(+0.03%) |
Dec 18, 2019 | 13.46 | 13.51 | 13.45 | 13.49 | 244,904 | +0.04(+0.27%) |
Dec 17, 2019 | 13.35 | 13.47 | 13.35 | 13.46 | 103,369 | +0.12(+0.87%) |
Dec 16, 2019 | 13.43 | 13.43 | 13.33 | 13.34 | 95,628 | -0.05(-0.37%) |
Dec 13, 2019 | 13.38 | 13.42 | 13.33 | 13.39 | 48,577 | -0.00(-0.01%) |
Dec 12, 2019 | 13.26 | 13.41 | 13.26 | 13.39 | 115,244 | +0.12(+0.93%) |
Dec 11, 2019 | 13.28 | 13.28 | 13.22 | 13.27 | 76,052 | -0.01(-0.07%) |
Dec 10, 2019 | 13.32 | 13.32 | 13.26 | 13.28 | 81,619 | -0.05(-0.35%) |
Dec 09, 2019 | 13.32 | 13.33 | 13.29 | 13.32 | 42,016 | +0.01(+0.05%) |
Dec 06, 2019 | 13.26 | 13.32 | 13.25 | 13.32 | 113,019 | +0.12(+0.88%) |
Dec 05, 2019 | 13.26 | 13.26 | 13.18 | 13.20 | 66,300 | -0.01(-0.05%) |
Dec 04, 2019 | 13.17 | 13.25 | 13.17 | 13.21 | 94,100 | +0.03(+0.23%) |
Dec 03, 2019 | 13.19 | 13.19 | 13.07 | 13.18 | 87,126 | -0.04(-0.28%) |