Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 17.17 | 17.44 | 17.14 | 17.22 | 963,532 | +0.00(+0.00%) |
Nov 27, 2020 | 17.44 | 17.48 | 17.19 | 17.22 | 236,315 | -0.19(-1.11%) |
Nov 25, 2020 | 17.52 | 17.69 | 17.24 | 17.41 | 409,441 | -0.16(-0.93%) |
Nov 24, 2020 | 17.31 | 17.72 | 17.24 | 17.58 | 432,454 | +0.23(+1.34%) |
Nov 23, 2020 | 17.10 | 17.43 | 17.06 | 17.35 | 285,453 | +0.37(+2.16%) |
Nov 20, 2020 | 17.06 | 17.07 | 16.75 | 16.98 | 435,192 | -0.07(-0.40%) |
Nov 19, 2020 | 16.96 | 17.19 | 16.87 | 17.05 | 407,323 | +0.00(+0.00%) |
Nov 18, 2020 | 17.23 | 17.50 | 17.04 | 17.05 | 338,736 | -0.17(-1.01%) |
Nov 17, 2020 | 16.93 | 17.37 | 16.80 | 17.22 | 624,378 | +0.20(+1.19%) |
Nov 16, 2020 | 17.03 | 17.10 | 16.77 | 17.02 | 417,437 | +0.41(+2.44%) |
Nov 13, 2020 | 16.24 | 16.66 | 16.04 | 16.61 | 436,847 | +0.57(+3.56%) |
Nov 12, 2020 | 16.51 | 17.10 | 15.90 | 16.04 | 528,386 | -0.63(-3.77%) |
Nov 11, 2020 | 15.89 | 16.69 | 15.86 | 16.67 | 711,756 | +0.73(+4.61%) |
Nov 10, 2020 | 15.44 | 16.02 | 15.38 | 15.94 | 1,103,272 | +0.63(+4.11%) |
Nov 09, 2020 | 15.60 | 15.91 | 15.28 | 15.31 | 1,363,558 | +0.67(+4.56%) |
Nov 06, 2020 | 14.79 | 15.20 | 14.28 | 14.64 | 847,529 | +1.20(+8.92%) |
Nov 05, 2020 | 13.17 | 13.57 | 12.76 | 13.44 | 430,896 | +0.51(+3.96%) |
Nov 04, 2020 | 12.91 | 13.11 | 12.74 | 12.93 | 467,976 | -0.01(-0.07%) |
Nov 03, 2020 | 12.89 | 13.08 | 12.85 | 12.94 | 500,254 | +0.18(+1.44%) |
Nov 02, 2020 | 12.68 | 12.87 | 12.54 | 12.75 | 531,882 | +0.16(+1.31%) |
Oct 30, 2020 | 12.43 | 12.62 | 12.32 | 12.59 | 361,454 | +0.06(+0.46%) |
Oct 29, 2020 | 12.37 | 12.68 | 12.26 | 12.53 | 387,125 | +0.08(+0.62%) |
Oct 28, 2020 | 12.79 | 12.81 | 12.43 | 12.45 | 479,022 | -0.45(-3.52%) |
Oct 27, 2020 | 13.12 | 13.22 | 12.89 | 12.91 | 289,478 | -0.23(-1.77%) |
Oct 26, 2020 | 13.24 | 13.33 | 12.96 | 13.14 | 290,354 | -0.31(-2.30%) |
Oct 23, 2020 | 13.41 | 13.47 | 13.23 | 13.45 | 268,065 | +0.04(+0.29%) |
Oct 22, 2020 | 13.40 | 13.53 | 13.27 | 13.41 | 261,658 | +0.01(+0.07%) |
Oct 21, 2020 | 13.23 | 13.47 | 13.23 | 13.40 | 233,730 | +0.06(+0.43%) |
Oct 20, 2020 | 13.34 | 13.44 | 13.20 | 13.34 | 315,808 | +0.12(+0.88%) |
Oct 19, 2020 | 13.57 | 13.57 | 13.09 | 13.23 | 317,341 | -0.25(-1.87%) |
Oct 16, 2020 | 13.58 | 13.66 | 13.43 | 13.48 | 295,678 | +0.05(+0.36%) |
Oct 15, 2020 | 13.64 | 13.64 | 13.29 | 13.43 | 353,743 | -0.22(-1.59%) |
Oct 14, 2020 | 13.82 | 14.04 | 13.61 | 13.65 | 505,667 | -0.11(-0.77%) |
Oct 13, 2020 | 13.63 | 13.81 | 13.40 | 13.75 | 520,226 | +0.07(+0.53%) |
Oct 12, 2020 | 13.77 | 13.95 | 13.60 | 13.68 | 392,931 | -0.00(-0.04%) |
Oct 09, 2020 | 13.86 | 13.93 | 13.67 | 13.69 | 411,509 | -0.18(-1.29%) |
Oct 08, 2020 | 13.79 | 13.88 | 13.49 | 13.87 | 514,820 | +0.17(+1.27%) |
Oct 07, 2020 | 13.86 | 13.94 | 13.67 | 13.69 | 364,950 | -0.06(-0.42%) |
Oct 06, 2020 | 13.90 | 14.13 | 13.66 | 13.75 | 606,973 | -0.10(-0.70%) |
Oct 05, 2020 | 13.74 | 13.91 | 13.62 | 13.85 | 491,965 | +0.14(+1.06%) |
Oct 02, 2020 | 13.48 | 13.77 | 13.46 | 13.70 | 363,005 | +0.02(+0.14%) |
Oct 01, 2020 | 13.51 | 13.68 | 13.10 | 13.68 | 435,606 | +0.16(+1.22%) |
Sep 30, 2020 | 13.39 | 13.61 | 13.24 | 13.52 | 703,834 | +0.20(+1.52%) |
Sep 29, 2020 | 13.61 | 13.67 | 13.24 | 13.31 | 304,610 | -0.49(-3.57%) |
Sep 28, 2020 | 13.80 | 13.96 | 13.62 | 13.81 | 483,223 | +0.28(+2.07%) |
Sep 25, 2020 | 13.40 | 13.56 | 13.30 | 13.53 | 378,725 | +0.02(+0.14%) |
Sep 24, 2020 | 13.71 | 13.75 | 13.43 | 13.51 | 516,195 | -0.18(-1.34%) |
Sep 23, 2020 | 14.24 | 14.31 | 13.61 | 13.69 | 648,403 | -0.49(-3.48%) |
Sep 22, 2020 | 14.12 | 14.25 | 13.89 | 14.18 | 787,146 | +0.19(+1.38%) |
Sep 21, 2020 | 14.65 | 14.90 | 13.72 | 13.99 | 994,585 | -0.98(-6.52%) |
Sep 18, 2020 | 14.55 | 15.18 | 14.47 | 14.97 | 2,052,066 | +0.31(+2.11%) |
Sep 17, 2020 | 14.36 | 14.66 | 14.28 | 14.66 | 973,618 | +0.17(+1.20%) |
Sep 16, 2020 | 14.79 | 14.79 | 14.47 | 14.48 | 895,457 | -0.24(-1.64%) |
Sep 15, 2020 | 14.69 | 14.75 | 14.63 | 14.73 | 337,945 | +0.13(+0.86%) |
Sep 14, 2020 | 14.54 | 14.71 | 14.50 | 14.60 | 586,205 | +0.14(+1.00%) |
Sep 11, 2020 | 14.33 | 14.56 | 14.27 | 14.46 | 387,375 | +0.18(+1.28%) |
Sep 10, 2020 | 14.59 | 14.63 | 14.23 | 14.27 | 483,820 | -0.27(-1.88%) |
Sep 09, 2020 | 14.18 | 14.59 | 14.05 | 14.55 | 830,440 | +0.51(+3.66%) |
Sep 08, 2020 | 14.19 | 14.26 | 14.01 | 14.03 | 572,383 | -0.30(-2.11%) |
Sep 04, 2020 | 14.71 | 14.71 | 14.06 | 14.34 | 498,351 | -0.22(-1.48%) |
Sep 03, 2020 | 14.64 | 14.76 | 14.44 | 14.55 | 578,705 | -0.05(-0.33%) |
Sep 02, 2020 | 14.57 | 14.66 | 14.41 | 14.60 | 474,427 | +0.10(+0.66%) |
Sep 01, 2020 | 14.42 | 14.61 | 14.30 | 14.50 | 455,299 | +0.03(+0.20%) |
Aug 31, 2020 | 14.57 | 14.74 | 14.48 | 14.48 | 493,237 | -0.16(-1.12%) |
Aug 28, 2020 | 14.36 | 14.64 | 14.32 | 14.64 | 373,946 | +0.21(+1.46%) |
Aug 27, 2020 | 14.44 | 14.51 | 14.29 | 14.43 | 359,999 | +0.04(+0.27%) |
Aug 26, 2020 | 14.32 | 14.52 | 14.32 | 14.39 | 408,918 | +0.02(+0.13%) |
Aug 25, 2020 | 14.40 | 14.40 | 14.24 | 14.37 | 551,313 | +0.11(+0.74%) |
Aug 24, 2020 | 14.11 | 14.27 | 14.11 | 14.26 | 776,185 | +0.21(+1.50%) |
Aug 21, 2020 | 14.59 | 14.59 | 13.99 | 14.05 | 774,543 | -0.54(-3.69%) |
Aug 20, 2020 | 14.54 | 14.72 | 14.45 | 14.59 | 543,295 | -0.06(-0.39%) |
Aug 19, 2020 | 14.74 | 14.89 | 14.63 | 14.65 | 306,644 | -0.04(-0.26%) |
Aug 18, 2020 | 14.53 | 14.76 | 14.49 | 14.69 | 255,736 | +0.10(+0.66%) |
Aug 17, 2020 | 14.77 | 14.85 | 14.56 | 14.59 | 227,780 | -0.23(-1.56%) |
Aug 14, 2020 | 14.86 | 14.94 | 14.71 | 14.82 | 296,491 | +0.00(+0.00%) |
Aug 13, 2020 | 14.32 | 14.89 | 14.32 | 14.82 | 352,549 | +0.16(+1.11%) |
Aug 12, 2020 | 14.51 | 14.86 | 14.51 | 14.66 | 396,804 | +0.31(+2.14%) |
Aug 11, 2020 | 14.47 | 14.74 | 14.30 | 14.35 | 414,881 | -0.01(-0.07%) |
Aug 10, 2020 | 14.10 | 14.42 | 13.93 | 14.36 | 726,911 | +0.61(+4.40%) |
Aug 07, 2020 | 12.95 | 13.76 | 12.60 | 13.76 | 517,507 | +0.79(+6.07%) |
Aug 06, 2020 | 12.71 | 13.04 | 12.71 | 12.97 | 507,960 | +0.18(+1.43%) |
Aug 05, 2020 | 12.86 | 12.95 | 12.68 | 12.79 | 296,333 | -0.07(-0.52%) |
Aug 04, 2020 | 12.49 | 12.86 | 12.46 | 12.85 | 242,373 | +0.38(+3.08%) |
Aug 03, 2020 | 12.29 | 12.52 | 12.18 | 12.47 | 453,938 | +0.21(+1.72%) |
Jul 31, 2020 | 12.46 | 12.46 | 12.11 | 12.26 | 476,073 | -0.15(-1.24%) |
Jul 30, 2020 | 12.20 | 12.45 | 12.13 | 12.41 | 228,634 | +0.06(+0.47%) |
Jul 29, 2020 | 12.28 | 12.46 | 12.25 | 12.35 | 661,088 | +0.12(+1.02%) |
Jul 28, 2020 | 12.28 | 12.30 | 12.17 | 12.23 | 574,201 | -0.17(-1.39%) |
Jul 27, 2020 | 12.19 | 12.41 | 12.18 | 12.40 | 259,324 | +0.19(+1.57%) |
Jul 24, 2020 | 12.24 | 12.38 | 12.17 | 12.21 | 260,159 | -0.02(-0.16%) |
Jul 23, 2020 | 12.33 | 12.51 | 12.21 | 12.23 | 328,888 | -0.11(-0.90%) |
Jul 22, 2020 | 12.32 | 12.49 | 12.27 | 12.34 | 225,247 | +0.08(+0.67%) |
Jul 21, 2020 | 12.29 | 12.37 | 12.15 | 12.26 | 293,291 | +0.03(+0.24%) |
Jul 20, 2020 | 12.22 | 12.31 | 12.13 | 12.23 | 355,778 | -0.07(-0.55%) |
Jul 17, 2020 | 12.34 | 12.38 | 12.18 | 12.30 | 247,978 | +0.01(+0.08%) |
Jul 16, 2020 | 12.09 | 12.38 | 12.09 | 12.29 | 244,434 | +0.07(+0.55%) |
Jul 15, 2020 | 12.16 | 12.25 | 12.03 | 12.22 | 508,024 | +0.33(+2.75%) |
Jul 14, 2020 | 11.56 | 11.91 | 11.35 | 11.89 | 593,608 | +0.40(+3.51%) |
Jul 13, 2020 | 11.60 | 11.75 | 11.42 | 11.49 | 419,256 | -0.02(-0.17%) |
Jul 10, 2020 | 11.27 | 11.54 | 11.27 | 11.51 | 319,290 | +0.24(+2.13%) |
Jul 09, 2020 | 11.40 | 11.42 | 11.14 | 11.27 | 308,484 | -0.14(-1.26%) |
Jul 08, 2020 | 11.56 | 11.56 | 11.29 | 11.41 | 319,073 | -0.14(-1.25%) |
Jul 07, 2020 | 11.64 | 11.71 | 11.54 | 11.56 | 293,904 | -0.17(-1.47%) |
Jul 06, 2020 | 11.87 | 11.91 | 11.63 | 11.73 | 210,344 | +0.11(+0.91%) |
Jul 02, 2020 | 11.82 | 11.89 | 11.58 | 11.62 | 357,289 | -0.02(-0.16%) |
Jul 01, 2020 | 11.48 | 11.76 | 11.21 | 11.64 | 599,047 | +0.16(+1.42%) |
Jun 30, 2020 | 11.24 | 11.52 | 11.18 | 11.48 | 400,061 | +0.21(+1.88%) |
Jun 29, 2020 | 11.17 | 11.30 | 10.99 | 11.27 | 230,434 | +0.18(+1.65%) |
Jun 26, 2020 | 11.28 | 11.28 | 10.86 | 11.08 | 892,702 | -0.22(-1.95%) |
Jun 25, 2020 | 11.19 | 11.35 | 11.09 | 11.31 | 594,217 | +0.08(+0.68%) |
Jun 24, 2020 | 11.35 | 11.50 | 11.20 | 11.23 | 440,782 | -0.37(-3.15%) |
Jun 23, 2020 | 11.70 | 11.75 | 11.57 | 11.59 | 313,559 | +0.08(+0.67%) |
Jun 22, 2020 | 11.45 | 11.59 | 11.32 | 11.52 | 288,464 | +0.11(+0.97%) |
Jun 19, 2020 | 11.69 | 11.76 | 11.29 | 11.41 | 1,819,551 | -0.10(-0.88%) |
Jun 18, 2020 | 11.83 | 11.83 | 11.38 | 11.51 | 700,869 | -0.38(-3.23%) |
Jun 17, 2020 | 11.81 | 11.95 | 11.61 | 11.89 | 498,325 | +0.25(+2.14%) |
Jun 16, 2020 | 11.76 | 11.82 | 11.35 | 11.64 | 825,704 | +0.27(+2.37%) |
Jun 15, 2020 | 10.94 | 11.45 | 10.88 | 11.37 | 570,634 | +0.09(+0.77%) |
Jun 12, 2020 | 11.46 | 11.48 | 11.03 | 11.29 | 580,282 | +0.30(+2.71%) |
Jun 11, 2020 | 11.59 | 11.69 | 10.96 | 10.99 | 703,122 | -0.96(-8.04%) |
Jun 10, 2020 | 12.41 | 12.41 | 11.95 | 11.95 | 581,317 | -0.46(-3.72%) |
Jun 09, 2020 | 12.75 | 12.75 | 12.36 | 12.41 | 375,705 | -0.48(-3.73%) |
Jun 08, 2020 | 12.48 | 12.97 | 12.48 | 12.89 | 817,172 | +0.37(+2.91%) |
Jun 05, 2020 | 12.87 | 12.93 | 12.49 | 12.53 | 759,447 | +0.19(+1.56%) |
Jun 04, 2020 | 12.35 | 12.51 | 12.24 | 12.33 | 615,322 | -0.12(-1.00%) |
Jun 03, 2020 | 12.01 | 12.50 | 11.95 | 12.46 | 547,363 | +0.62(+5.28%) |
Jun 02, 2020 | 11.90 | 11.91 | 11.69 | 11.83 | 389,942 | +0.08(+0.65%) |
Jun 01, 2020 | 11.79 | 11.98 | 11.71 | 11.76 | 510,177 | -0.02(-0.16%) |
May 29, 2020 | 11.51 | 11.82 | 11.49 | 11.78 | 944,338 | +0.23(+2.00%) |
May 28, 2020 | 11.85 | 11.85 | 11.49 | 11.55 | 599,351 | -0.27(-2.28%) |
May 27, 2020 | 11.69 | 11.81 | 11.51 | 11.81 | 432,419 | +0.29(+2.50%) |
May 26, 2020 | 11.57 | 11.63 | 11.41 | 11.53 | 311,869 | +0.36(+3.18%) |
May 22, 2020 | 11.12 | 11.22 | 11.08 | 11.17 | 260,054 | +0.08(+0.69%) |
May 21, 2020 | 11.14 | 11.21 | 10.94 | 11.09 | 407,084 | -0.10(-0.86%) |
May 20, 2020 | 10.91 | 11.22 | 10.91 | 11.19 | 413,175 | +0.36(+3.28%) |
May 19, 2020 | 10.81 | 11.07 | 10.71 | 10.84 | 408,378 | +0.00(+0.00%) |
May 18, 2020 | 11.04 | 11.18 | 10.74 | 10.84 | 1,001,626 | +0.26(+2.45%) |
May 15, 2020 | 10.49 | 10.67 | 10.35 | 10.58 | 837,526 | +0.01(+0.09%) |
May 14, 2020 | 10.23 | 10.58 | 9.903 | 10.57 | 676,134 | +0.07(+0.64%) |
May 13, 2020 | 10.18 | 10.52 | 10.13 | 10.50 | 791,799 | +0.12(+1.20%) |
May 12, 2020 | 10.59 | 10.66 | 10.36 | 10.37 | 941,799 | -0.17(-1.64%) |
May 11, 2020 | 10.60 | 10.71 | 10.42 | 10.55 | 491,485 | -0.26(-2.40%) |
May 08, 2020 | 9.855 | 10.94 | 9.855 | 10.81 | 669,188 | +1.27(+13.29%) |
May 07, 2020 | 9.519 | 9.711 | 9.361 | 9.538 | 616,133 | -0.06(-0.60%) |
May 06, 2020 | 9.462 | 9.711 | 9.414 | 9.596 | 622,248 | +0.17(+1.83%) |
May 05, 2020 | 9.625 | 9.884 | 9.404 | 9.423 | 773,345 | -0.10(-1.01%) |
May 04, 2020 | 9.221 | 9.548 | 9.106 | 9.519 | 540,879 | +0.20(+2.16%) |
May 01, 2020 | 9.634 | 9.683 | 9.279 | 9.317 | 390,811 | -0.50(-5.09%) |
Apr 30, 2020 | 10.19 | 10.19 | 9.721 | 9.817 | 576,570 | -0.57(-5.46%) |
Apr 29, 2020 | 9.798 | 10.38 | 9.798 | 10.38 | 1,180,422 | +0.86(+9.08%) |
Apr 28, 2020 | 9.423 | 9.673 | 9.346 | 9.519 | 582,745 | +0.30(+3.23%) |
Apr 27, 2020 | 8.808 | 9.327 | 8.808 | 9.221 | 449,960 | +0.59(+6.79%) |
Apr 24, 2020 | 8.530 | 8.741 | 8.482 | 8.635 | 690,113 | +0.16(+1.93%) |
Apr 23, 2020 | 8.357 | 8.684 | 8.307 | 8.472 | 443,830 | +0.16(+1.97%) |
Apr 22, 2020 | 8.434 | 8.434 | 8.290 | 8.309 | 279,622 | +0.03(+0.35%) |
Apr 21, 2020 | 8.453 | 8.453 | 8.213 | 8.280 | 404,249 | -0.38(-4.43%) |
Apr 20, 2020 | 8.597 | 8.751 | 8.511 | 8.664 | 501,351 | -0.14(-1.64%) |
Apr 17, 2020 | 8.511 | 8.866 | 8.511 | 8.808 | 899,781 | +0.45(+5.40%) |
Apr 16, 2020 | 8.780 | 8.789 | 8.280 | 8.357 | 558,190 | -0.40(-4.61%) |
Apr 15, 2020 | 8.962 | 8.962 | 8.573 | 8.760 | 502,155 | -0.53(-5.69%) |
Apr 14, 2020 | 9.366 | 9.779 | 9.049 | 9.289 | 622,438 | +0.09(+0.94%) |
Apr 13, 2020 | 9.279 | 9.346 | 9.010 | 9.202 | 351,541 | -0.11(-1.14%) |
Apr 09, 2020 | 8.962 | 9.348 | 8.856 | 9.308 | 829,302 | +0.53(+6.02%) |
Apr 08, 2020 | 8.732 | 8.856 | 8.501 | 8.780 | 594,063 | +0.13(+1.56%) |
Apr 07, 2020 | 9.010 | 9.250 | 8.616 | 8.645 | 1,054,469 | +0.02(+0.22%) |
Apr 06, 2020 | 8.232 | 8.684 | 8.232 | 8.626 | 760,259 | +0.71(+8.98%) |
Apr 03, 2020 | 7.857 | 7.982 | 7.733 | 7.915 | 1,042,197 | +0.07(+0.86%) |
Apr 02, 2020 | 8.136 | 8.261 | 7.564 | 7.848 | 1,383,072 | -0.40(-4.89%) |
Apr 01, 2020 | 8.261 | 8.664 | 8.117 | 8.251 | 1,062,562 | -0.38(-4.45%) |
Mar 31, 2020 | 8.597 | 8.981 | 8.434 | 8.635 | 1,171,855 | +0.12(+1.47%) |
Mar 30, 2020 | 8.088 | 8.568 | 7.867 | 8.511 | 1,551,964 | +0.42(+5.23%) |
Mar 27, 2020 | 8.501 | 8.549 | 8.045 | 8.088 | 1,255,717 | -0.71(-8.08%) |
Mar 26, 2020 | 8.319 | 8.933 | 8.319 | 8.799 | 1,264,102 | +0.53(+6.39%) |
Mar 25, 2020 | 8.213 | 8.837 | 7.771 | 8.270 | 1,603,946 | -0.04(-0.46%) |
Mar 24, 2020 | 8.107 | 8.319 | 7.877 | 8.309 | 1,664,156 | +0.49(+6.27%) |
Mar 23, 2020 | 8.319 | 8.472 | 7.608 | 7.819 | 2,300,903 | -0.55(-6.54%) |
Mar 20, 2020 | 8.904 | 8.933 | 8.208 | 8.367 | 2,225,562 | -0.59(-6.55%) |
Mar 19, 2020 | 8.655 | 9.289 | 8.463 | 8.952 | 1,057,033 | +0.15(+1.75%) |
Mar 18, 2020 | 9.625 | 9.721 | 8.434 | 8.799 | 2,086,714 | -1.50(-14.55%) |
Mar 17, 2020 | 9.827 | 11.04 | 9.577 | 10.30 | 2,600,091 | +0.42(+4.28%) |
Mar 16, 2020 | 9.116 | 9.923 | 8.866 | 9.875 | 1,394,734 | -0.32(-3.11%) |
Mar 13, 2020 | 9.490 | 10.20 | 9.298 | 10.19 | 2,225,041 | +1.14(+12.63%) |
Mar 12, 2020 | 9.308 | 9.711 | 9.010 | 9.049 | 3,145,440 | -0.89(-8.99%) |
Mar 11, 2020 | 10.28 | 10.35 | 9.836 | 9.942 | 2,255,312 | -0.68(-6.42%) |
Mar 10, 2020 | 10.28 | 10.66 | 9.918 | 10.62 | 1,512,246 | +0.64(+6.45%) |
Mar 09, 2020 | 10.22 | 10.32 | 9.838 | 9.980 | 1,698,048 | -0.73(-6.84%) |
Mar 06, 2020 | 10.58 | 10.82 | 10.37 | 10.71 | 1,716,506 | -0.07(-0.62%) |
Mar 05, 2020 | 11.20 | 11.21 | 10.71 | 10.78 | 887,766 | -0.73(-6.36%) |
Mar 04, 2020 | 11.56 | 11.60 | 11.22 | 11.51 | 1,226,179 | +0.01(+0.08%) |
Mar 03, 2020 | 11.89 | 12.37 | 11.45 | 11.50 | 1,914,972 | -0.54(-4.50%) |
Mar 02, 2020 | 11.88 | 12.06 | 11.50 | 12.04 | 1,971,680 | +0.21(+1.77%) |
Feb 28, 2020 | 11.32 | 11.98 | 11.29 | 11.84 | 2,705,039 | +0.15(+1.30%) |
Feb 27, 2020 | 11.85 | 12.12 | 11.50 | 11.68 | 1,417,710 | -0.43(-3.53%) |
Feb 26, 2020 | 12.72 | 12.72 | 11.98 | 12.11 | 760,185 | -0.48(-3.82%) |
Feb 25, 2020 | 13.40 | 13.42 | 12.56 | 12.59 | 1,033,749 | -0.76(-5.67%) |
Feb 24, 2020 | 13.78 | 13.81 | 13.35 | 13.35 | 861,307 | -0.72(-5.14%) |
Feb 21, 2020 | 14.20 | 14.20 | 14.03 | 14.07 | 527,007 | -0.18(-1.27%) |
Feb 20, 2020 | 14.34 | 14.37 | 14.10 | 14.25 | 868,506 | -0.07(-0.47%) |
Feb 19, 2020 | 14.20 | 14.48 | 14.17 | 14.32 | 539,094 | +0.12(+0.87%) |
Feb 18, 2020 | 14.20 | 14.26 | 14.14 | 14.20 | 350,630 | -0.06(-0.40%) |
Feb 14, 2020 | 14.08 | 14.29 | 14.02 | 14.25 | 462,787 | +0.16(+1.15%) |
Feb 13, 2020 | 14.03 | 14.10 | 13.95 | 14.09 | 512,961 | +0.01(+0.07%) |
Feb 12, 2020 | 13.83 | 14.15 | 13.80 | 14.08 | 601,458 | +0.30(+2.21%) |
Feb 11, 2020 | 13.56 | 13.80 | 13.44 | 13.78 | 476,808 | +0.38(+2.84%) |
Feb 10, 2020 | 13.66 | 13.70 | 13.26 | 13.40 | 995,865 | -0.34(-2.49%) |
Feb 07, 2020 | 13.70 | 13.84 | 13.21 | 13.74 | 795,031 | -0.29(-2.04%) |
Feb 06, 2020 | 13.84 | 14.10 | 13.74 | 14.02 | 1,378,423 | +0.32(+2.36%) |
Feb 05, 2020 | 13.63 | 13.79 | 13.50 | 13.70 | 831,166 | +0.24(+1.77%) |
Feb 04, 2020 | 13.52 | 13.53 | 13.32 | 13.46 | 558,590 | +0.12(+0.93%) |
Feb 03, 2020 | 13.39 | 13.47 | 13.29 | 13.34 | 770,158 | +0.05(+0.36%) |
Jan 31, 2020 | 13.30 | 13.38 | 13.20 | 13.29 | 647,460 | -0.04(-0.29%) |
Jan 30, 2020 | 13.08 | 13.35 | 12.95 | 13.33 | 795,767 | +0.21(+1.60%) |
Jan 29, 2020 | 13.23 | 13.39 | 13.05 | 13.12 | 613,004 | -0.12(-0.93%) |
Jan 28, 2020 | 13.46 | 13.52 | 13.24 | 13.24 | 868,491 | -0.17(-1.28%) |
Jan 27, 2020 | 13.49 | 13.60 | 13.37 | 13.41 | 671,589 | -0.23(-1.71%) |
Jan 24, 2020 | 13.98 | 13.98 | 13.64 | 13.65 | 945,439 | -0.35(-2.48%) |
Jan 23, 2020 | 13.94 | 14.10 | 13.90 | 14.00 | 457,029 | -0.08(-0.54%) |
Jan 22, 2020 | 14.11 | 14.22 | 14.03 | 14.07 | 572,741 | -0.05(-0.34%) |
Jan 21, 2020 | 14.33 | 14.35 | 14.01 | 14.12 | 643,428 | -0.37(-2.56%) |
Jan 17, 2020 | 14.51 | 14.61 | 14.45 | 14.49 | 762,658 | -0.02(-0.13%) |
Jan 16, 2020 | 14.49 | 14.61 | 14.34 | 14.51 | 579,374 | +0.10(+0.73%) |
Jan 15, 2020 | 14.35 | 14.43 | 14.28 | 14.40 | 513,025 | +0.09(+0.63%) |
Jan 14, 2020 | 14.08 | 14.33 | 14.08 | 14.31 | 981,533 | +0.14(+0.97%) |
Jan 13, 2020 | 14.00 | 14.20 | 13.96 | 14.18 | 386,063 | +0.17(+1.22%) |
Jan 10, 2020 | 14.13 | 14.13 | 13.98 | 14.00 | 459,213 | -0.09(-0.61%) |
Jan 09, 2020 | 14.27 | 14.32 | 13.57 | 14.09 | 695,687 | -0.15(-1.07%) |
Jan 08, 2020 | 14.20 | 14.38 | 14.20 | 14.24 | 555,028 | +0.04(+0.27%) |
Jan 07, 2020 | 14.00 | 14.26 | 13.99 | 14.20 | 491,575 | +0.15(+1.08%) |
Jan 06, 2020 | 14.07 | 14.07 | 13.91 | 14.05 | 499,361 | -0.05(-0.34%) |
Jan 03, 2020 | 13.90 | 14.14 | 13.90 | 14.10 | 1,090,277 | +0.01(+0.07%) |
Jan 02, 2020 | 13.92 | 14.10 | 13.84 | 14.09 | 815,044 | +0.29(+2.07%) |
Dec 31, 2019 | 13.78 | 13.80 | 13.63 | 13.80 | 344,436 | +0.05(+0.35%) |
Dec 30, 2019 | 13.72 | 13.80 | 13.71 | 13.76 | 362,373 | -0.01(-0.07%) |
Dec 27, 2019 | 13.89 | 13.89 | 13.76 | 13.77 | 429,468 | -0.06(-0.41%) |
Dec 26, 2019 | 13.66 | 13.83 | 13.64 | 13.82 | 787,558 | +0.23(+1.68%) |
Dec 24, 2019 | 13.59 | 13.64 | 13.58 | 13.60 | 117,930 | -0.02(-0.14%) |
Dec 23, 2019 | 13.57 | 13.66 | 13.55 | 13.61 | 424,864 | +0.00(+0.00%) |
Dec 20, 2019 | 13.90 | 13.90 | 13.45 | 13.61 | 1,861,448 | +0.00(+0.00%) |
Dec 19, 2019 | 13.65 | 13.71 | 13.53 | 13.61 | 661,894 | -0.07(-0.49%) |
Dec 18, 2019 | 13.54 | 13.76 | 13.44 | 13.68 | 706,639 | +0.21(+1.55%) |
Dec 17, 2019 | 13.48 | 13.53 | 13.32 | 13.47 | 613,373 | +0.07(+0.50%) |
Dec 16, 2019 | 13.32 | 13.57 | 13.32 | 13.41 | 718,138 | +0.17(+1.29%) |
Dec 13, 2019 | 13.38 | 13.38 | 13.16 | 13.23 | 812,058 | -0.11(-0.86%) |
Dec 12, 2019 | 12.93 | 13.37 | 12.93 | 13.35 | 636,742 | +0.47(+3.66%) |
Dec 11, 2019 | 12.84 | 12.97 | 12.75 | 12.88 | 566,738 | +0.08(+0.63%) |
Dec 10, 2019 | 12.82 | 12.91 | 12.74 | 12.80 | 679,533 | -0.04(-0.30%) |
Dec 09, 2019 | 12.80 | 12.97 | 12.77 | 12.83 | 695,481 | +0.01(+0.07%) |
Dec 06, 2019 | 12.68 | 12.88 | 12.64 | 12.82 | 608,150 | +0.19(+1.51%) |
Dec 05, 2019 | 12.45 | 12.66 | 12.44 | 12.63 | 609,822 | +0.20(+1.61%) |
Dec 04, 2019 | 12.30 | 12.49 | 12.28 | 12.43 | 610,984 | +0.15(+1.24%) |
Dec 03, 2019 | 12.46 | 12.46 | 12.20 | 12.28 | 516,825 | -0.25(-1.97%) |