Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.025 | 9.188 | 9.025 | 9.130 | 173,823 | +0.15(+1.70%) |
Sep 29, 2020 | 9.254 | 9.254 | 8.929 | 8.977 | 42,539 | -0.31(-3.30%) |
Sep 28, 2020 | 9.254 | 9.321 | 9.178 | 9.283 | 32,678 | +0.11(+1.15%) |
Sep 25, 2020 | 9.092 | 9.186 | 9.092 | 9.178 | 1,778 | +0.02(+0.21%) |
Sep 24, 2020 | 9.101 | 9.197 | 9.063 | 9.159 | 14,148 | +0.10(+1.05%) |
Sep 23, 2020 | 9.120 | 9.245 | 9.034 | 9.063 | 158,348 | +0.00(+0.05%) |
Sep 22, 2020 | 9.073 | 9.140 | 8.977 | 9.058 | 58,932 | -0.06(-0.68%) |
Sep 21, 2020 | 9.264 | 9.264 | 8.996 | 9.120 | 38,202 | -0.26(-2.76%) |
Sep 18, 2020 | 9.369 | 9.412 | 9.340 | 9.379 | 11,087 | -0.03(-0.30%) |
Sep 17, 2020 | 9.168 | 9.436 | 9.149 | 9.407 | 28,684 | +0.18(+1.97%) |
Sep 16, 2020 | 9.044 | 9.245 | 9.044 | 9.226 | 30,933 | +0.30(+3.32%) |
Sep 15, 2020 | 8.805 | 8.976 | 8.805 | 8.929 | 5,431 | +0.13(+1.52%) |
Sep 14, 2020 | 8.834 | 8.834 | 8.728 | 8.795 | 3,681 | -0.01(-0.11%) |
Sep 11, 2020 | 8.834 | 8.843 | 8.773 | 8.805 | 6,066 | +0.05(+0.51%) |
Sep 10, 2020 | 8.891 | 8.929 | 8.757 | 8.760 | 106,692 | -0.17(-1.90%) |
Sep 09, 2020 | 8.786 | 8.978 | 8.767 | 8.929 | 53,329 | +0.15(+1.74%) |
Sep 08, 2020 | 8.862 | 8.862 | 8.671 | 8.776 | 96,274 | -0.44(-4.77%) |
Sep 04, 2020 | 9.484 | 9.484 | 9.216 | 9.216 | 57,007 | -0.27(-2.82%) |
Sep 03, 2020 | 9.321 | 9.493 | 9.321 | 9.484 | 63,705 | -0.03(-0.30%) |
Sep 02, 2020 | 9.790 | 9.790 | 9.493 | 9.512 | 526,460 | -0.22(-2.26%) |
Sep 01, 2020 | 9.713 | 9.799 | 9.713 | 9.732 | 19,939 | +0.04(+0.39%) |
Aug 31, 2020 | 9.837 | 9.837 | 9.646 | 9.694 | 33,681 | -0.09(-0.93%) |
Aug 28, 2020 | 9.704 | 9.785 | 9.699 | 9.785 | 31,798 | +0.10(+0.99%) |
Aug 27, 2020 | 9.708 | 9.761 | 9.608 | 9.689 | 41,632 | -0.12(-1.22%) |
Aug 26, 2020 | 9.837 | 9.858 | 9.780 | 9.809 | 60,234 | -0.03(-0.29%) |
Aug 25, 2020 | 9.866 | 9.885 | 9.809 | 9.837 | 22,627 | +0.11(+1.08%) |
Aug 24, 2020 | 9.694 | 9.770 | 9.684 | 9.732 | 79,551 | +0.14(+1.50%) |
Aug 21, 2020 | 9.570 | 9.598 | 9.465 | 9.589 | 131,064 | -0.14(-1.47%) |
Aug 20, 2020 | 9.598 | 9.742 | 9.579 | 9.732 | 67,411 | -0.03(-0.29%) |
Aug 19, 2020 | 9.770 | 9.790 | 9.675 | 9.760 | 39,462 | +0.01(+0.08%) |
Aug 18, 2020 | 9.675 | 9.799 | 9.675 | 9.751 | 279,018 | +0.01(+0.15%) |
Aug 17, 2020 | 9.618 | 9.751 | 9.618 | 9.737 | 150,000 | +0.11(+1.14%) |
Aug 14, 2020 | 9.618 | 9.637 | 9.579 | 9.627 | 98,220 | +0.00(+0.00%) |
Aug 13, 2020 | 9.637 | 9.704 | 9.579 | 9.627 | 15,434 | -0.03(-0.30%) |
Aug 12, 2020 | 9.684 | 9.684 | 9.612 | 9.656 | 18,084 | +0.14(+1.51%) |
Aug 11, 2020 | 9.704 | 9.704 | 9.484 | 9.512 | 25,879 | -0.05(-0.50%) |
Aug 10, 2020 | 9.522 | 9.589 | 9.522 | 9.560 | 17,886 | +0.11(+1.21%) |
Aug 07, 2020 | 9.474 | 9.474 | 9.407 | 9.445 | 51,986 | -0.10(-1.00%) |
Aug 06, 2020 | 9.637 | 9.646 | 9.541 | 9.541 | 55,412 | +0.00(+0.00%) |
Aug 05, 2020 | 9.723 | 9.742 | 9.541 | 9.541 | 60,184 | +0.12(+1.32%) |
Aug 04, 2020 | 9.283 | 9.512 | 9.283 | 9.417 | 72,058 | +0.08(+0.87%) |
Aug 03, 2020 | 9.254 | 9.436 | 9.245 | 9.335 | 128,494 | +0.14(+1.51%) |
Jul 31, 2020 | 9.206 | 9.206 | 9.082 | 9.197 | 26,150 | +0.00(+0.05%) |
Jul 30, 2020 | 9.197 | 9.206 | 8.929 | 9.192 | 66,997 | -0.16(-1.74%) |
Jul 29, 2020 | 9.369 | 9.388 | 9.331 | 9.355 | 40,721 | +0.06(+0.62%) |
Jul 28, 2020 | 9.302 | 9.340 | 9.283 | 9.297 | 50,978 | -0.06(-0.66%) |
Jul 27, 2020 | 9.235 | 9.379 | 9.183 | 9.359 | 19,765 | +0.06(+0.62%) |
Jul 24, 2020 | 9.216 | 9.312 | 9.206 | 9.302 | 22,279 | +0.03(+0.36%) |
Jul 23, 2020 | 9.312 | 9.369 | 9.245 | 9.269 | 22,460 | -0.08(-0.87%) |
Jul 22, 2020 | 9.254 | 9.379 | 9.254 | 9.350 | 61,632 | +0.02(+0.20%) |
Jul 21, 2020 | 9.369 | 9.417 | 9.331 | 9.331 | 69,711 | +0.18(+1.99%) |
Jul 20, 2020 | 9.063 | 9.178 | 9.025 | 9.149 | 35,462 | +0.04(+0.42%) |
Jul 17, 2020 | 9.111 | 9.149 | 9.063 | 9.111 | 26,673 | -0.04(-0.42%) |
Jul 16, 2020 | 9.178 | 9.206 | 9.120 | 9.149 | 22,562 | -0.07(-0.73%) |
Jul 15, 2020 | 9.178 | 9.254 | 9.130 | 9.216 | 20,182 | +0.11(+1.15%) |
Jul 14, 2020 | 8.948 | 9.178 | 8.948 | 9.111 | 58,207 | +0.07(+0.74%) |
Jul 13, 2020 | 9.159 | 9.211 | 9.044 | 9.044 | 62,872 | -0.14(-1.56%) |
Jul 10, 2020 | 9.073 | 9.216 | 9.073 | 9.187 | 52,928 | +0.14(+1.59%) |
Jul 09, 2020 | 9.235 | 9.235 | 9.034 | 9.044 | 23,127 | -0.19(-2.07%) |
Jul 08, 2020 | 9.206 | 9.264 | 9.159 | 9.235 | 31,854 | +0.10(+1.05%) |
Jul 07, 2020 | 9.111 | 9.235 | 9.101 | 9.140 | 17,250 | +0.02(+0.21%) |
Jul 06, 2020 | 9.092 | 9.216 | 9.092 | 9.120 | 230,846 | +0.08(+0.90%) |
Jul 02, 2020 | 9.034 | 9.092 | 8.977 | 9.039 | 15,794 | +0.12(+1.34%) |
Jul 01, 2020 | 8.862 | 8.958 | 8.843 | 8.920 | 13,451 | +0.06(+0.65%) |
Jun 30, 2020 | 8.824 | 8.939 | 8.824 | 8.862 | 164,624 | -0.06(-0.64%) |
Jun 29, 2020 | 8.824 | 8.949 | 8.805 | 8.920 | 45,107 | +0.26(+2.98%) |
Jun 26, 2020 | 8.786 | 8.795 | 8.662 | 8.662 | 26,464 | -0.21(-2.37%) |
Jun 25, 2020 | 8.767 | 8.900 | 8.705 | 8.872 | 34,761 | +0.14(+1.64%) |
Jun 24, 2020 | 9.082 | 9.111 | 8.709 | 8.728 | 60,405 | -0.39(-4.30%) |
Jun 23, 2020 | 9.235 | 9.312 | 9.111 | 9.120 | 41,914 | -0.06(-0.62%) |
Jun 22, 2020 | 9.044 | 9.187 | 9.044 | 9.178 | 18,987 | +0.19(+2.13%) |
Jun 19, 2020 | 9.082 | 9.096 | 8.843 | 8.987 | 29,915 | +0.04(+0.43%) |
Jun 18, 2020 | 8.786 | 8.952 | 8.786 | 8.948 | 55,185 | +0.15(+1.74%) |
Jun 17, 2020 | 8.881 | 8.900 | 8.776 | 8.795 | 18,352 | -0.10(-1.08%) |
Jun 16, 2020 | 8.910 | 9.015 | 8.767 | 8.891 | 24,393 | +0.17(+1.97%) |
Jun 15, 2020 | 8.365 | 8.748 | 8.365 | 8.719 | 30,132 | +0.16(+1.90%) |
Jun 12, 2020 | 8.604 | 8.671 | 8.470 | 8.556 | 42,154 | +0.09(+1.02%) |
Jun 11, 2020 | 8.595 | 8.652 | 8.413 | 8.470 | 149,999 | -0.48(-5.34%) |
Jun 10, 2020 | 8.910 | 9.073 | 8.843 | 8.948 | 40,310 | -0.02(-0.21%) |
Jun 09, 2020 | 8.814 | 9.015 | 8.812 | 8.967 | 85,577 | +0.10(+1.09%) |
Jun 08, 2020 | 8.987 | 8.987 | 8.843 | 8.870 | 88,149 | -0.14(-1.61%) |
Jun 05, 2020 | 8.977 | 9.082 | 8.977 | 9.015 | 39,748 | +0.32(+3.63%) |
Jun 04, 2020 | 8.604 | 8.748 | 8.604 | 8.700 | 212,717 | +0.10(+1.11%) |
Jun 03, 2020 | 8.604 | 8.681 | 8.509 | 8.604 | 79,149 | +0.00(+0.00%) |
Jun 02, 2020 | 8.470 | 8.623 | 8.461 | 8.604 | 700,588 | +0.19(+2.27%) |
Jun 01, 2020 | 8.260 | 8.413 | 8.260 | 8.413 | 36,934 | +0.06(+0.69%) |
May 29, 2020 | 8.021 | 8.451 | 8.014 | 8.356 | 81,693 | +0.21(+2.58%) |
May 28, 2020 | 8.078 | 8.260 | 8.050 | 8.145 | 29,382 | +0.03(+0.35%) |
May 27, 2020 | 8.174 | 8.212 | 8.069 | 8.117 | 19,135 | -0.16(-1.96%) |
May 26, 2020 | 8.279 | 8.327 | 8.177 | 8.279 | 32,474 | +0.13(+1.64%) |
May 22, 2020 | 8.097 | 8.164 | 7.954 | 8.145 | 22,593 | -0.11(-1.27%) |
May 21, 2020 | 8.279 | 8.289 | 8.153 | 8.250 | 32,373 | +0.07(+0.82%) |
May 20, 2020 | 8.164 | 8.270 | 8.088 | 8.183 | 78,896 | +0.17(+2.15%) |
May 19, 2020 | 8.097 | 8.126 | 7.964 | 8.011 | 64,961 | -0.09(-1.06%) |
May 18, 2020 | 7.944 | 8.136 | 7.944 | 8.097 | 62,291 | +0.45(+5.88%) |
May 15, 2020 | 7.610 | 7.725 | 7.572 | 7.648 | 39,957 | +0.11(+1.52%) |
May 14, 2020 | 7.323 | 7.562 | 7.323 | 7.533 | 63,825 | +0.26(+3.55%) |
May 13, 2020 | 7.361 | 7.428 | 7.256 | 7.275 | 47,316 | -0.13(-1.81%) |
May 12, 2020 | 7.514 | 7.514 | 7.390 | 7.409 | 81,832 | -0.10(-1.27%) |
May 11, 2020 | 7.629 | 7.667 | 7.447 | 7.505 | 59,818 | -0.15(-2.00%) |
May 08, 2020 | 7.505 | 7.677 | 7.443 | 7.658 | 33,158 | +0.30(+4.03%) |
May 07, 2020 | 7.629 | 7.658 | 7.333 | 7.361 | 147,620 | -0.03(-0.39%) |
May 06, 2020 | 7.495 | 7.514 | 7.266 | 7.390 | 151,841 | -0.28(-3.62%) |
May 05, 2020 | 7.581 | 7.677 | 7.486 | 7.667 | 68,989 | +0.36(+4.97%) |
May 04, 2020 | 7.094 | 7.314 | 7.003 | 7.304 | 505,660 | +0.24(+3.38%) |
May 01, 2020 | 7.208 | 7.208 | 6.988 | 7.065 | 48,011 | -0.21(-2.89%) |
Apr 30, 2020 | 7.199 | 7.304 | 6.902 | 7.275 | 64,027 | +0.32(+4.53%) |
Apr 29, 2020 | 7.017 | 7.065 | 6.807 | 6.960 | 62,344 | +0.17(+2.54%) |
Apr 28, 2020 | 6.807 | 6.893 | 6.692 | 6.788 | 186,186 | +0.01(+0.14%) |
Apr 27, 2020 | 6.749 | 6.835 | 6.702 | 6.778 | 60,421 | -0.20(-2.88%) |
Apr 24, 2020 | 7.065 | 7.065 | 6.874 | 6.979 | 151,566 | -0.12(-1.75%) |
Apr 23, 2020 | 7.352 | 7.409 | 7.027 | 7.103 | 100,908 | -0.12(-1.72%) |
Apr 22, 2020 | 7.409 | 7.409 | 7.036 | 7.227 | 120,234 | +0.30(+4.28%) |
Apr 21, 2020 | 8.212 | 8.212 | 6.693 | 6.931 | 365,399 | -0.88(-11.26%) |
Apr 20, 2020 | 7.792 | 7.925 | 7.715 | 7.811 | 247,004 | -0.19(-2.39%) |
Apr 17, 2020 | 7.954 | 8.021 | 7.935 | 8.002 | 53,451 | +0.06(+0.72%) |
Apr 16, 2020 | 7.992 | 7.992 | 7.801 | 7.944 | 88,336 | +0.02(+0.24%) |
Apr 15, 2020 | 8.031 | 8.055 | 7.839 | 7.925 | 99,554 | -0.33(-4.05%) |
Apr 14, 2020 | 8.308 | 8.365 | 8.174 | 8.260 | 134,896 | -0.07(-0.80%) |
Apr 13, 2020 | 8.241 | 8.365 | 8.193 | 8.327 | 111,457 | +0.24(+2.96%) |
Apr 09, 2020 | 8.222 | 8.528 | 8.059 | 8.088 | 39,120 | -0.10(-1.22%) |
Apr 08, 2020 | 8.183 | 8.250 | 8.088 | 8.188 | 139,550 | +0.00(+0.06%) |
Apr 07, 2020 | 7.983 | 8.277 | 7.983 | 8.183 | 98,803 | +0.05(+0.65%) |
Apr 06, 2020 | 8.088 | 8.155 | 7.992 | 8.131 | 274,560 | +0.04(+0.53%) |
Apr 03, 2020 | 8.078 | 8.136 | 7.858 | 8.088 | 98,010 | +0.36(+4.70%) |
Apr 02, 2020 | 7.811 | 8.050 | 7.510 | 7.725 | 825,412 | +0.21(+2.80%) |
Apr 01, 2020 | 7.667 | 7.667 | 7.462 | 7.514 | 89,378 | -0.25(-3.20%) |
Mar 31, 2020 | 8.040 | 8.040 | 7.763 | 7.763 | 71,653 | -0.15(-1.93%) |
Mar 30, 2020 | 7.935 | 7.935 | 7.658 | 7.916 | 60,369 | -0.04(-0.48%) |
Mar 27, 2020 | 7.801 | 7.973 | 7.801 | 7.954 | 56,902 | +0.03(+0.36%) |
Mar 26, 2020 | 7.973 | 8.078 | 7.782 | 7.925 | 101,910 | -0.13(-1.66%) |
Mar 25, 2020 | 7.878 | 8.088 | 7.782 | 8.059 | 48,850 | +0.31(+3.95%) |
Mar 24, 2020 | 7.772 | 7.897 | 7.677 | 7.753 | 28,682 | +0.11(+1.37%) |
Mar 23, 2020 | 7.505 | 7.648 | 7.409 | 7.648 | 51,728 | -0.04(-0.50%) |
Mar 20, 2020 | 7.811 | 7.887 | 7.581 | 7.686 | 60,877 | -0.12(-1.59%) |
Mar 19, 2020 | 7.476 | 7.925 | 7.371 | 7.811 | 115,646 | +0.39(+5.28%) |
Mar 18, 2020 | 7.696 | 7.715 | 7.141 | 7.419 | 93,493 | -0.48(-6.05%) |
Mar 17, 2020 | 8.069 | 8.203 | 7.868 | 7.897 | 56,323 | -0.15(-1.92%) |
Mar 16, 2020 | 8.126 | 8.289 | 8.040 | 8.051 | 95,821 | -0.86(-9.64%) |
Mar 13, 2020 | 9.025 | 9.187 | 8.738 | 8.910 | 129,077 | +0.12(+1.41%) |
Mar 12, 2020 | 8.987 | 9.044 | 8.604 | 8.786 | 102,247 | -0.48(-5.16%) |
Mar 11, 2020 | 9.445 | 9.445 | 9.216 | 9.264 | 157,963 | -0.21(-2.22%) |
Mar 10, 2020 | 9.359 | 9.512 | 9.206 | 9.474 | 508,845 | +0.58(+6.56%) |
Mar 09, 2020 | 8.977 | 9.235 | 8.771 | 8.891 | 211,807 | -1.45(-14.05%) |
Mar 06, 2020 | 10.70 | 10.72 | 10.28 | 10.34 | 88,492 | -0.66(-6.00%) |
Mar 05, 2020 | 11.17 | 11.23 | 10.95 | 11.00 | 48,856 | -0.26(-2.29%) |
Mar 04, 2020 | 11.35 | 11.41 | 11.16 | 11.26 | 125,109 | +0.06(+0.51%) |
Mar 03, 2020 | 11.31 | 11.47 | 11.07 | 11.20 | 522,678 | -0.04(-0.33%) |
Mar 02, 2020 | 10.97 | 11.24 | 10.87 | 11.24 | 98,117 | +0.44(+4.06%) |
Feb 28, 2020 | 10.79 | 10.82 | 10.63 | 10.80 | 31,380 | -0.23(-2.12%) |
Feb 27, 2020 | 10.99 | 11.16 | 10.91 | 11.04 | 24,029 | -0.28(-2.49%) |
Feb 26, 2020 | 11.51 | 11.64 | 11.26 | 11.32 | 70,307 | -0.23(-1.99%) |
Feb 25, 2020 | 11.90 | 11.90 | 11.55 | 11.55 | 31,566 | -0.35(-2.97%) |
Feb 24, 2020 | 11.81 | 11.95 | 11.74 | 11.90 | 49,362 | -0.32(-2.66%) |
Feb 21, 2020 | 12.17 | 12.25 | 12.12 | 12.23 | 26,987 | -0.11(-0.85%) |
Feb 20, 2020 | 12.39 | 12.52 | 12.33 | 12.33 | 11,704 | -0.06(-0.46%) |
Feb 19, 2020 | 12.33 | 12.44 | 12.28 | 12.39 | 18,584 | +0.17(+1.41%) |
Feb 18, 2020 | 12.00 | 12.24 | 12.00 | 12.22 | 65,275 | +0.02(+0.16%) |
Feb 14, 2020 | 12.15 | 12.20 | 12.10 | 12.20 | 21,756 | +0.07(+0.59%) |
Feb 13, 2020 | 12.13 | 12.16 | 12.07 | 12.13 | 58,462 | -0.00(-0.04%) |
Feb 12, 2020 | 12.11 | 12.14 | 12.04 | 12.13 | 27,853 | +0.28(+2.34%) |
Feb 11, 2020 | 11.89 | 11.89 | 11.80 | 11.85 | 73,390 | +0.11(+0.90%) |
Feb 10, 2020 | 11.81 | 11.82 | 11.74 | 11.75 | 29,390 | -0.18(-1.53%) |
Feb 07, 2020 | 11.97 | 12.03 | 11.92 | 11.93 | 17,677 | -0.09(-0.79%) |
Feb 06, 2020 | 11.94 | 12.05 | 11.94 | 12.03 | 20,667 | +0.05(+0.40%) |
Feb 05, 2020 | 12.00 | 12.08 | 11.90 | 11.98 | 121,220 | +0.26(+2.20%) |
Feb 04, 2020 | 11.87 | 11.87 | 11.69 | 11.72 | 1,949,341 | +0.05(+0.41%) |
Feb 03, 2020 | 11.85 | 11.94 | 11.67 | 11.67 | 44,274 | -0.36(-3.02%) |
Jan 31, 2020 | 12.04 | 12.13 | 11.95 | 12.04 | 79,705 | -0.21(-1.72%) |
Jan 30, 2020 | 12.14 | 12.25 | 12.04 | 12.25 | 133,480 | -0.14(-1.16%) |
Jan 29, 2020 | 12.49 | 12.49 | 12.37 | 12.39 | 20,830 | -0.07(-0.54%) |
Jan 28, 2020 | 12.36 | 12.51 | 12.33 | 12.46 | 26,744 | +0.16(+1.32%) |
Jan 27, 2020 | 12.29 | 12.41 | 12.22 | 12.29 | 302,987 | -0.33(-2.65%) |
Jan 24, 2020 | 12.72 | 12.74 | 12.56 | 12.63 | 17,049 | -0.28(-2.15%) |
Jan 23, 2020 | 12.85 | 12.93 | 12.78 | 12.91 | 37,509 | -0.20(-1.50%) |
Jan 22, 2020 | 13.25 | 13.25 | 13.06 | 13.10 | 32,799 | -0.26(-1.97%) |
Jan 21, 2020 | 13.39 | 13.45 | 13.36 | 13.37 | 10,403 | -0.13(-0.99%) |
Jan 17, 2020 | 13.46 | 13.50 | 13.43 | 13.50 | 4,811 | -0.01(-0.07%) |
Jan 16, 2020 | 13.52 | 13.58 | 13.48 | 13.51 | 5,705 | +0.04(+0.28%) |
Jan 15, 2020 | 13.52 | 13.53 | 13.38 | 13.47 | 7,544 | -0.13(-0.98%) |
Jan 14, 2020 | 13.65 | 13.65 | 13.57 | 13.60 | 18,840 | +0.06(+0.45%) |
Jan 13, 2020 | 13.60 | 13.60 | 13.51 | 13.54 | 38,766 | -0.18(-1.28%) |
Jan 10, 2020 | 13.74 | 13.77 | 13.71 | 13.72 | 7,740 | -0.08(-0.55%) |
Jan 09, 2020 | 13.72 | 13.80 | 13.64 | 13.80 | 14,562 | -0.12(-0.89%) |
Jan 08, 2020 | 14.24 | 14.24 | 13.65 | 13.92 | 127,277 | -0.35(-2.48%) |
Jan 07, 2020 | 14.30 | 14.34 | 14.22 | 14.27 | 83,704 | -0.04(-0.27%) |
Jan 06, 2020 | 14.46 | 14.48 | 14.30 | 14.31 | 29,634 | -0.01(-0.07%) |
Jan 03, 2020 | 14.39 | 14.44 | 14.25 | 14.32 | 1,492,130 | +0.33(+2.39%) |
Jan 02, 2020 | 14.02 | 14.05 | 13.92 | 13.99 | 220,764 | +0.00(+0.00%) |
Dec 31, 2019 | 13.97 | 14.13 | 13.95 | 13.99 | 27,614 | -0.11(-0.81%) |
Dec 30, 2019 | 14.23 | 14.27 | 14.09 | 14.10 | 19,804 | -0.06(-0.41%) |
Dec 27, 2019 | 14.10 | 14.18 | 14.09 | 14.16 | 7,426 | +0.03(+0.20%) |
Dec 26, 2019 | 14.15 | 14.16 | 14.13 | 14.13 | 6,882 | +0.11(+0.77%) |
Dec 24, 2019 | 13.98 | 14.02 | 13.98 | 14.02 | 8,472 | +0.07(+0.53%) |
Dec 23, 2019 | 13.80 | 13.96 | 13.80 | 13.95 | 10,913 | +0.05(+0.36%) |
Dec 20, 2019 | 13.98 | 13.98 | 13.89 | 13.90 | 43,979 | -0.06(-0.40%) |
Dec 19, 2019 | 13.88 | 13.98 | 13.88 | 13.95 | 23,814 | +0.03(+0.20%) |
Dec 18, 2019 | 13.82 | 13.94 | 13.82 | 13.93 | 43,927 | -0.01(-0.07%) |
Dec 17, 2019 | 13.85 | 13.94 | 13.85 | 13.94 | 9,501 | +0.14(+1.02%) |
Dec 16, 2019 | 13.80 | 13.84 | 13.79 | 13.79 | 15,315 | +0.11(+0.82%) |
Dec 13, 2019 | 13.59 | 13.74 | 13.59 | 13.68 | 12,352 | +0.08(+0.62%) |
Dec 12, 2019 | 13.49 | 13.64 | 13.49 | 13.60 | 33,375 | +0.13(+0.98%) |
Dec 11, 2019 | 13.56 | 13.57 | 13.41 | 13.47 | 28,850 | -0.14(-1.04%) |
Dec 10, 2019 | 13.50 | 13.63 | 13.50 | 13.61 | 11,118 | +0.08(+0.57%) |
Dec 09, 2019 | 13.50 | 13.56 | 13.48 | 13.53 | 97,725 | -0.02(-0.16%) |
Dec 06, 2019 | 13.39 | 13.64 | 13.39 | 13.55 | 23,746 | +0.12(+0.91%) |
Dec 05, 2019 | 13.47 | 13.49 | 13.40 | 13.43 | 8,603 | +0.07(+0.49%) |
Dec 04, 2019 | 13.29 | 13.40 | 13.29 | 13.36 | 12,790 | +0.34(+2.60%) |
Dec 03, 2019 | 12.97 | 13.12 | 12.90 | 13.03 | 321,420 | +0.05(+0.36%) |
Dec 02, 2019 | 13.16 | 13.17 | 12.98 | 12.98 | 207,745 | -0.03(-0.22%) |
Nov 29, 2019 | 13.24 | 13.24 | 12.99 | 13.01 | 58,887 | -0.52(-3.82%) |
Nov 27, 2019 | 13.60 | 13.62 | 13.45 | 13.52 | 15,547 | -0.08(-0.62%) |
Nov 26, 2019 | 13.56 | 13.62 | 13.53 | 13.61 | 11,944 | +0.10(+0.77%) |
Nov 25, 2019 | 13.43 | 13.52 | 13.35 | 13.50 | 47,985 | +0.02(+0.13%) |
Nov 22, 2019 | 13.59 | 13.61 | 13.41 | 13.49 | 31,094 | -0.06(-0.48%) |
Nov 21, 2019 | 13.37 | 13.59 | 13.37 | 13.55 | 17,279 | +0.26(+1.98%) |
Nov 20, 2019 | 13.01 | 13.32 | 13.01 | 13.29 | 13,861 | +0.32(+2.46%) |
Nov 19, 2019 | 13.04 | 13.08 | 12.97 | 12.97 | 17,609 | -0.22(-1.70%) |
Nov 18, 2019 | 13.27 | 13.32 | 13.18 | 13.19 | 19,501 | -0.23(-1.75%) |
Nov 15, 2019 | 13.28 | 13.48 | 13.27 | 13.43 | 14,375 | +0.14(+1.06%) |
Nov 14, 2019 | 13.41 | 13.42 | 13.26 | 13.29 | 18,977 | -0.04(-0.28%) |
Nov 13, 2019 | 13.28 | 13.35 | 13.27 | 13.33 | 236,008 | +0.09(+0.71%) |
Nov 12, 2019 | 13.31 | 13.31 | 13.20 | 13.23 | 8,055 | -0.01(-0.04%) |
Nov 11, 2019 | 13.17 | 13.28 | 13.17 | 13.24 | 7,108 | -0.11(-0.80%) |
Nov 08, 2019 | 13.05 | 13.34 | 13.05 | 13.34 | 8,519 | +0.09(+0.71%) |
Nov 07, 2019 | 13.29 | 13.37 | 13.25 | 13.25 | 31,177 | +0.04(+0.28%) |
Nov 06, 2019 | 13.41 | 13.50 | 13.19 | 13.21 | 54,297 | -0.22(-1.61%) |
Nov 05, 2019 | 13.44 | 13.49 | 13.42 | 13.43 | 44,167 | +0.10(+0.78%) |
Nov 04, 2019 | 13.44 | 13.44 | 13.33 | 13.33 | 92,298 | +0.12(+0.92%) |
Nov 01, 2019 | 13.04 | 13.24 | 13.01 | 13.20 | 7,560 | +0.41(+3.23%) |
Oct 31, 2019 | 12.87 | 12.87 | 12.72 | 12.79 | 119,929 | -0.13(-1.02%) |
Oct 30, 2019 | 13.07 | 13.11 | 12.91 | 12.92 | 8,184 | -0.19(-1.43%) |
Oct 29, 2019 | 13.00 | 13.23 | 13.00 | 13.11 | 13,034 | -0.02(-0.14%) |
Oct 28, 2019 | 13.27 | 13.27 | 13.11 | 13.13 | 18,814 | -0.07(-0.50%) |
Oct 25, 2019 | 13.13 | 13.20 | 13.06 | 13.19 | 72,092 | +0.06(+0.46%) |
Oct 24, 2019 | 13.13 | 13.18 | 13.08 | 13.13 | 8,893 | +0.10(+0.76%) |
Oct 23, 2019 | 12.75 | 13.05 | 12.75 | 13.03 | 31,062 | +0.26(+2.06%) |
Oct 22, 2019 | 12.75 | 12.88 | 12.72 | 12.77 | 17,543 | +0.09(+0.74%) |
Oct 21, 2019 | 12.55 | 12.70 | 12.55 | 12.68 | 16,948 | -0.04(-0.30%) |
Oct 18, 2019 | 12.76 | 12.76 | 12.70 | 12.72 | 4,578 | -0.07(-0.52%) |
Oct 17, 2019 | 12.66 | 12.79 | 12.64 | 12.78 | 5,930 | +0.06(+0.45%) |
Oct 16, 2019 | 12.72 | 12.77 | 12.72 | 12.72 | 10,149 | +0.07(+0.52%) |
Oct 15, 2019 | 12.68 | 12.73 | 12.61 | 12.66 | 22,389 | -0.05(-0.37%) |
Oct 14, 2019 | 12.65 | 12.72 | 12.56 | 12.71 | 7,085 | -0.16(-1.24%) |
Oct 11, 2019 | 12.73 | 12.88 | 12.73 | 12.87 | 42,808 | +0.24(+1.93%) |
Oct 10, 2019 | 12.56 | 12.64 | 12.50 | 12.62 | 34,857 | +0.18(+1.44%) |
Oct 09, 2019 | 12.59 | 12.59 | 12.43 | 12.44 | 15,807 | +0.08(+0.61%) |
Oct 08, 2019 | 12.30 | 12.45 | 12.30 | 12.37 | 42,200 | -0.10(-0.83%) |
Oct 07, 2019 | 12.46 | 12.63 | 12.43 | 12.47 | 55,443 | +0.03(+0.23%) |
Oct 04, 2019 | 12.45 | 12.46 | 12.33 | 12.44 | 29,603 | +0.15(+1.22%) |
Oct 03, 2019 | 12.17 | 12.33 | 12.10 | 12.29 | 22,606 | -0.00(-0.00%) |
Oct 02, 2019 | 12.46 | 12.47 | 12.23 | 12.29 | 589,425 | -0.22(-1.73%) |