Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 15.58 | 15.58 | 15.58 | 269,688 | +0.28(+1.83%) | |
Dec 30, 2020 | 15.10 | 15.35 | 15.08 | 15.30 | 269,688 | +0.17(+1.12%) |
Dec 29, 2020 | 14.82 | 15.15 | 14.82 | 15.13 | 236,267 | +0.24(+1.61%) |
Dec 28, 2020 | 14.80 | 14.90 | 14.71 | 14.89 | 209,858 | +0.13(+0.88%) |
Dec 24, 2020 | 14.71 | 14.76 | 14.69 | 14.76 | 64,600 | +0.09(+0.61%) |
Dec 23, 2020 | 14.60 | 14.74 | 14.60 | 14.67 | 146,676 | +0.12(+0.82%) |
Dec 22, 2020 | 14.53 | 14.58 | 14.46 | 14.55 | 149,776 | +0.04(+0.28%) |
Dec 21, 2020 | 14.39 | 14.53 | 14.37 | 14.51 | 181,940 | +0.08(+0.55%) |
Dec 18, 2020 | 14.30 | 14.47 | 14.29 | 14.43 | 285,200 | +0.15(+1.05%) |
Dec 17, 2020 | 14.14 | 14.31 | 14.14 | 14.28 | 215,314 | +0.13(+0.92%) |
Dec 16, 2020 | 14.20 | 14.22 | 14.15 | 14.15 | 286,744 | +0.04(+0.28%) |
Dec 15, 2020 | 14.07 | 14.14 | 14.03 | 14.11 | 111,770 | +0.01(+0.07%) |
Dec 14, 2020 | 14.12 | 14.15 | 14.04 | 14.10 | 90,819 | -0.02(-0.14%) |
Dec 11, 2020 | 14.00 | 14.13 | 13.96 | 14.12 | 204,300 | +0.09(+0.64%) |
Dec 10, 2020 | 14.12 | 14.19 | 14.01 | 14.03 | 205,968 | -0.05(-0.36%) |
Dec 09, 2020 | 14.02 | 14.11 | 13.99 | 14.08 | 148,914 | +0.11(+0.79%) |
Dec 08, 2020 | 14.00 | 14.05 | 13.94 | 13.97 | 131,148 | -0.08(-0.57%) |
Dec 07, 2020 | 13.97 | 14.14 | 13.86 | 14.05 | 196,174 | +0.05(+0.36%) |
Dec 04, 2020 | 14.11 | 14.11 | 13.96 | 14.00 | 196,000 | -0.13(-0.92%) |
Dec 03, 2020 | 14.18 | 14.18 | 14.04 | 14.13 | 503,101 | +0.06(+0.43%) |
Dec 02, 2020 | 13.94 | 14.10 | 13.86 | 14.07 | 1,254,915 | +0.10(+0.72%) |
Dec 01, 2020 | 14.19 | 14.20 | 13.97 | 13.97 | 248,839 | -0.18(-1.27%) |
Nov 30, 2020 | 14.34 | 14.34 | 14.09 | 14.15 | 185,425 | -0.24(-1.67%) |
Nov 27, 2020 | 14.17 | 14.39 | 14.16 | 14.39 | 92,400 | +0.21(+1.48%) |
Nov 25, 2020 | 14.32 | 14.32 | 14.18 | 14.18 | 191,900 | -0.13(-0.91%) |
Nov 24, 2020 | 14.21 | 14.33 | 14.13 | 14.31 | 333,102 | +0.00(+0.00%) |
Nov 23, 2020 | 14.32 | 14.36 | 14.25 | 14.31 | 157,818 | +0.15(+1.06%) |
Nov 20, 2020 | 14.26 | 14.29 | 14.16 | 14.16 | 92,600 | +0.02(+0.14%) |
Nov 19, 2020 | 14.11 | 14.22 | 14.07 | 14.14 | 235,195 | -0.08(-0.56%) |
Nov 18, 2020 | 14.16 | 14.30 | 14.16 | 14.22 | 134,444 | +0.12(+0.85%) |
Nov 17, 2020 | 14.16 | 14.18 | 14.08 | 14.10 | 151,786 | +0.01(+0.07%) |
Nov 16, 2020 | 14.00 | 14.10 | 13.95 | 14.09 | 136,672 | +0.13(+0.93%) |
Nov 13, 2020 | 13.88 | 14.04 | 13.88 | 13.96 | 205,100 | +0.06(+0.43%) |
Nov 12, 2020 | 14.08 | 14.11 | 13.85 | 13.90 | 309,201 | -0.23(-1.63%) |
Nov 11, 2020 | 14.28 | 14.30 | 14.08 | 14.13 | 185,602 | -0.06(-0.42%) |
Nov 10, 2020 | 13.84 | 14.28 | 13.82 | 14.19 | 360,774 | +0.47(+3.43%) |
Nov 09, 2020 | 13.72 | 13.80 | 13.70 | 13.72 | 137,686 | +0.04(+0.29%) |
Nov 06, 2020 | 13.73 | 13.79 | 13.68 | 13.68 | 106,400 | -0.05(-0.36%) |
Nov 05, 2020 | 13.83 | 13.91 | 13.71 | 13.73 | 228,981 | +0.12(+0.88%) |
Nov 04, 2020 | 13.55 | 13.65 | 13.43 | 13.61 | 406,731 | +0.16(+1.19%) |
Nov 03, 2020 | 13.39 | 13.48 | 13.39 | 13.45 | 101,669 | +0.14(+1.05%) |
Nov 02, 2020 | 13.22 | 13.34 | 13.22 | 13.31 | 160,236 | -0.02(-0.15%) |
Oct 30, 2020 | 13.33 | 13.40 | 13.28 | 13.33 | 152,300 | +0.09(+0.68%) |
Oct 29, 2020 | 13.23 | 13.36 | 13.20 | 13.24 | 297,745 | -0.07(-0.53%) |
Oct 28, 2020 | 13.40 | 13.48 | 13.30 | 13.31 | 403,996 | -0.37(-2.70%) |
Oct 27, 2020 | 13.78 | 13.86 | 13.67 | 13.68 | 117,781 | -0.05(-0.36%) |
Oct 26, 2020 | 13.75 | 13.79 | 13.65 | 13.73 | 168,755 | -0.09(-0.65%) |
Oct 23, 2020 | 13.79 | 13.85 | 13.78 | 13.82 | 204,600 | +0.02(+0.14%) |
Oct 22, 2020 | 13.80 | 13.89 | 13.74 | 13.80 | 138,283 | -0.02(-0.14%) |
Oct 21, 2020 | 13.80 | 13.88 | 13.76 | 13.82 | 170,900 | +0.09(+0.66%) |
Oct 20, 2020 | 13.68 | 13.77 | 13.66 | 13.73 | 171,481 | +0.07(+0.51%) |
Oct 19, 2020 | 13.60 | 13.68 | 13.60 | 13.66 | 297,503 | +0.09(+0.66%) |
Oct 16, 2020 | 13.65 | 13.66 | 13.55 | 13.57 | 167,000 | +0.02(+0.15%) |
Oct 15, 2020 | 13.36 | 13.60 | 13.36 | 13.55 | 166,568 | +0.12(+0.89%) |
Oct 14, 2020 | 13.35 | 13.46 | 13.34 | 13.43 | 337,154 | +0.05(+0.37%) |
Oct 13, 2020 | 13.29 | 13.42 | 13.29 | 13.38 | 341,720 | +0.08(+0.60%) |
Oct 12, 2020 | 13.49 | 13.50 | 13.29 | 13.30 | 594,311 | -0.20(-1.48%) |
Oct 09, 2020 | 13.37 | 13.55 | 13.32 | 13.50 | 244,100 | +0.19(+1.43%) |
Oct 08, 2020 | 13.48 | 13.50 | 13.28 | 13.31 | 210,260 | -0.07(-0.52%) |
Oct 07, 2020 | 13.40 | 13.48 | 13.36 | 13.38 | 166,488 | +0.09(+0.68%) |
Oct 06, 2020 | 13.26 | 13.42 | 13.25 | 13.29 | 307,017 | +0.10(+0.76%) |
Oct 05, 2020 | 13.20 | 13.23 | 13.11 | 13.19 | 148,492 | +0.06(+0.46%) |
Oct 02, 2020 | 13.14 | 13.25 | 13.11 | 13.13 | 122,500 | -0.11(-0.83%) |
Oct 01, 2020 | 13.25 | 13.30 | 13.20 | 13.24 | 142,971 | +0.13(+0.99%) |
Sep 30, 2020 | 12.72 | 13.28 | 12.69 | 13.11 | 1,181,927 | +0.39(+3.07%) |
Sep 29, 2020 | 12.72 | 12.74 | 12.64 | 12.72 | 161,365 | -0.05(-0.39%) |
Sep 28, 2020 | 12.69 | 12.85 | 12.59 | 12.77 | 309,560 | +0.02(+0.16%) |
Sep 25, 2020 | 12.76 | 12.81 | 12.70 | 12.75 | 168,100 | +0.03(+0.24%) |
Sep 24, 2020 | 12.75 | 12.79 | 12.69 | 12.72 | 462,254 | -0.15(-1.17%) |
Sep 23, 2020 | 12.86 | 12.88 | 12.81 | 12.87 | 991,534 | -0.02(-0.16%) |
Sep 22, 2020 | 12.92 | 13.02 | 12.87 | 12.89 | 239,214 | -0.06(-0.46%) |
Sep 21, 2020 | 13.13 | 13.13 | 12.88 | 12.95 | 560,637 | -0.24(-1.82%) |
Sep 18, 2020 | 13.09 | 13.19 | 13.04 | 13.19 | 499,500 | +0.16(+1.23%) |
Sep 17, 2020 | 12.88 | 13.09 | 12.88 | 13.03 | 516,332 | +0.08(+0.62%) |
Sep 16, 2020 | 12.85 | 12.98 | 12.85 | 12.95 | 146,578 | +0.08(+0.62%) |
Sep 15, 2020 | 12.91 | 12.91 | 12.80 | 12.87 | 408,738 | -0.08(-0.62%) |
Sep 14, 2020 | 12.97 | 12.97 | 12.88 | 12.95 | 416,650 | -0.04(-0.31%) |
Sep 11, 2020 | 12.91 | 12.99 | 12.79 | 12.99 | 466,400 | +0.15(+1.17%) |
Sep 10, 2020 | 12.75 | 12.87 | 12.74 | 12.84 | 236,585 | +0.12(+0.94%) |
Sep 09, 2020 | 12.73 | 12.74 | 12.66 | 12.72 | 167,505 | -0.04(-0.31%) |
Sep 08, 2020 | 12.63 | 12.77 | 12.60 | 12.76 | 362,031 | +0.10(+0.79%) |
Sep 04, 2020 | 12.66 | 12.66 | 12.55 | 12.66 | 223,800 | +0.12(+0.96%) |
Sep 03, 2020 | 12.61 | 12.66 | 12.51 | 12.54 | 305,744 | -0.12(-0.95%) |
Sep 02, 2020 | 12.64 | 12.66 | 12.52 | 12.66 | 135,209 | +0.03(+0.24%) |
Sep 01, 2020 | 12.52 | 12.65 | 12.52 | 12.63 | 282,078 | +0.01(+0.08%) |
Aug 31, 2020 | 12.74 | 12.76 | 12.55 | 12.62 | 621,617 | -0.08(-0.63%) |
Aug 28, 2020 | 12.67 | 12.71 | 12.56 | 12.70 | 355,800 | +0.03(+0.24%) |
Aug 27, 2020 | 12.65 | 12.68 | 12.60 | 12.67 | 306,735 | +0.09(+0.72%) |
Aug 26, 2020 | 12.56 | 12.58 | 12.48 | 12.58 | 444,776 | +0.00(+0.00%) |
Aug 25, 2020 | 12.47 | 12.59 | 12.43 | 12.58 | 629,258 | +0.29(+2.36%) |
Aug 24, 2020 | 12.20 | 12.29 | 12.20 | 12.29 | 407,938 | +0.14(+1.15%) |
Aug 21, 2020 | 12.13 | 12.19 | 12.12 | 12.15 | 390,800 | +0.00(+0.00%) |
Aug 20, 2020 | 12.13 | 12.15 | 12.02 | 12.15 | 189,646 | +0.00(+0.00%) |
Aug 19, 2020 | 12.18 | 12.22 | 12.12 | 12.15 | 257,744 | -0.08(-0.65%) |
Aug 18, 2020 | 12.30 | 12.32 | 12.18 | 12.23 | 642,153 | -0.09(-0.73%) |
Aug 17, 2020 | 12.21 | 12.32 | 12.20 | 12.32 | 729,361 | +0.23(+1.90%) |
Aug 14, 2020 | 12.06 | 12.13 | 12.05 | 12.09 | 454,900 | -0.02(-0.17%) |
Aug 13, 2020 | 11.88 | 12.14 | 11.88 | 12.11 | 861,799 | +0.36(+3.06%) |
Aug 12, 2020 | 11.64 | 11.75 | 11.54 | 11.75 | 633,881 | +0.08(+0.69%) |
Aug 11, 2020 | 11.66 | 11.74 | 11.58 | 11.67 | 909,940 | +0.01(+0.09%) |
Aug 10, 2020 | 11.60 | 11.66 | 11.55 | 11.66 | 442,700 | +0.07(+0.60%) |
Aug 07, 2020 | 11.66 | 11.66 | 11.53 | 11.59 | 197,200 | -0.05(-0.43%) |
Aug 06, 2020 | 11.70 | 11.70 | 11.58 | 11.64 | 211,937 | +0.00(+0.00%) |
Aug 05, 2020 | 11.60 | 11.65 | 11.54 | 11.64 | 202,142 | +0.10(+0.87%) |
Aug 04, 2020 | 11.68 | 11.69 | 11.52 | 11.54 | 403,160 | -0.23(-1.95%) |
Aug 03, 2020 | 11.74 | 11.79 | 11.69 | 11.77 | 264,669 | +0.05(+0.43%) |
Jul 31, 2020 | 11.79 | 11.79 | 11.68 | 11.72 | 170,100 | -0.01(-0.09%) |
Jul 30, 2020 | 11.70 | 11.82 | 11.70 | 11.73 | 165,672 | +0.03(+0.26%) |
Jul 29, 2020 | 11.76 | 11.79 | 11.69 | 11.70 | 357,218 | -0.07(-0.59%) |
Jul 28, 2020 | 11.79 | 11.81 | 11.75 | 11.77 | 398,877 | -0.15(-1.26%) |
Jul 27, 2020 | 11.96 | 12.00 | 11.87 | 11.92 | 868,375 | -0.06(-0.50%) |
Jul 24, 2020 | 11.96 | 12.03 | 11.92 | 11.98 | 101,200 | -0.01(-0.08%) |
Jul 23, 2020 | 11.94 | 12.00 | 11.87 | 11.99 | 114,326 | +0.04(+0.33%) |
Jul 22, 2020 | 11.89 | 11.97 | 11.84 | 11.95 | 101,155 | +0.12(+1.01%) |
Jul 21, 2020 | 11.90 | 11.95 | 11.80 | 11.83 | 293,889 | -0.15(-1.25%) |
Jul 20, 2020 | 12.05 | 12.05 | 11.88 | 11.98 | 166,911 | -0.11(-0.91%) |
Jul 17, 2020 | 12.06 | 12.10 | 12.05 | 12.09 | 200,800 | +0.08(+0.67%) |
Jul 16, 2020 | 11.93 | 12.09 | 11.93 | 12.01 | 469,384 | +0.10(+0.84%) |
Jul 15, 2020 | 11.92 | 11.99 | 11.82 | 11.91 | 1,117,746 | -0.03(-0.25%) |
Jul 14, 2020 | 12.06 | 12.07 | 11.91 | 11.94 | 271,552 | -0.03(-0.25%) |
Jul 13, 2020 | 12.11 | 12.11 | 11.96 | 11.97 | 2,168,873 | -0.30(-2.44%) |
Jul 10, 2020 | 12.64 | 12.65 | 12.20 | 12.27 | 617,600 | -0.39(-3.08%) |
Jul 09, 2020 | 12.74 | 12.78 | 12.62 | 12.66 | 143,611 | +0.13(+1.04%) |
Jul 08, 2020 | 12.39 | 12.55 | 12.37 | 12.53 | 87,486 | +0.06(+0.48%) |
Jul 07, 2020 | 12.43 | 12.54 | 12.41 | 12.47 | 142,888 | -0.11(-0.87%) |
Jul 06, 2020 | 12.62 | 12.65 | 12.51 | 12.58 | 184,221 | +0.10(+0.80%) |
Jul 02, 2020 | 12.59 | 12.65 | 12.44 | 12.48 | 223,400 | -0.19(-1.50%) |
Jul 01, 2020 | 12.62 | 12.75 | 12.56 | 12.67 | 425,198 | +0.27(+2.18%) |
Jun 30, 2020 | 12.07 | 12.46 | 11.93 | 12.40 | 1,150,229 | +0.44(+3.68%) |
Jun 29, 2020 | 11.80 | 11.98 | 11.76 | 11.96 | 1,012,149 | +0.29(+2.49%) |
Jun 26, 2020 | 11.82 | 11.86 | 11.61 | 11.67 | 321,600 | -0.12(-1.02%) |
Jun 25, 2020 | 11.85 | 11.87 | 11.66 | 11.79 | 771,602 | -0.18(-1.50%) |
Jun 24, 2020 | 12.10 | 12.15 | 11.94 | 11.97 | 318,333 | -0.09(-0.75%) |
Jun 23, 2020 | 12.15 | 12.15 | 12.05 | 12.06 | 670,576 | -0.16(-1.31%) |
Jun 22, 2020 | 12.28 | 12.28 | 12.20 | 12.22 | 1,738,676 | -0.14(-1.13%) |
Jun 19, 2020 | 12.36 | 12.40 | 12.28 | 12.36 | 440,000 | +0.09(+0.73%) |
Jun 18, 2020 | 12.28 | 12.32 | 12.20 | 12.27 | 37,118 | +0.01(+0.08%) |
Jun 17, 2020 | 12.21 | 12.29 | 12.14 | 12.26 | 24,405 | +0.05(+0.41%) |
Jun 16, 2020 | 12.30 | 12.40 | 12.20 | 12.21 | 60,648 | -0.02(-0.16%) |
Jun 15, 2020 | 12.21 | 12.23 | 12.12 | 12.23 | 65,885 | -0.06(-0.49%) |
Jun 12, 2020 | 12.31 | 12.39 | 12.24 | 12.29 | 89,600 | -0.03(-0.24%) |
Jun 11, 2020 | 12.19 | 12.34 | 12.16 | 12.32 | 78,622 | +0.08(+0.65%) |
Jun 10, 2020 | 12.27 | 12.29 | 12.18 | 12.24 | 51,535 | -0.07(-0.57%) |
Jun 09, 2020 | 12.37 | 12.37 | 12.25 | 12.31 | 73,277 | -0.11(-0.89%) |
Jun 08, 2020 | 12.44 | 12.45 | 12.33 | 12.42 | 129,986 | +0.05(+0.40%) |
Jun 05, 2020 | 12.30 | 12.40 | 12.22 | 12.37 | 91,000 | +0.09(+0.73%) |
Jun 04, 2020 | 12.15 | 12.28 | 12.12 | 12.28 | 120,582 | +0.22(+1.82%) |
Jun 03, 2020 | 12.09 | 12.12 | 12.02 | 12.06 | 37,169 | -0.02(-0.17%) |
Jun 02, 2020 | 12.04 | 12.09 | 12.01 | 12.08 | 25,105 | +0.04(+0.33%) |
Jun 01, 2020 | 11.96 | 12.11 | 11.96 | 12.04 | 63,326 | -0.14(-1.15%) |
May 29, 2020 | 12.20 | 12.20 | 12.06 | 12.18 | 94,100 | -0.03(-0.25%) |
May 28, 2020 | 11.98 | 12.25 | 11.92 | 12.21 | 119,947 | +0.21(+1.75%) |
May 27, 2020 | 12.02 | 12.05 | 11.96 | 12.00 | 82,005 | -0.01(-0.08%) |
May 26, 2020 | 11.94 | 12.07 | 11.94 | 12.01 | 81,035 | +0.12(+1.05%) |
May 22, 2020 | 11.86 | 11.97 | 11.85 | 11.88 | 25,200 | -0.03(-0.21%) |
May 21, 2020 | 11.95 | 11.98 | 11.88 | 11.91 | 41,561 | -0.07(-0.58%) |
May 20, 2020 | 11.99 | 12.04 | 11.87 | 11.98 | 43,423 | +0.01(+0.08%) |
May 19, 2020 | 12.00 | 12.05 | 11.97 | 11.97 | 54,161 | +0.06(+0.50%) |
May 18, 2020 | 12.00 | 12.00 | 11.89 | 11.91 | 25,865 | -0.02(-0.17%) |
May 15, 2020 | 11.85 | 11.97 | 11.85 | 11.93 | 31,900 | +0.07(+0.63%) |
May 14, 2020 | 11.83 | 11.91 | 11.83 | 11.86 | 60,207 | -0.05(-0.46%) |
May 13, 2020 | 12.00 | 12.00 | 11.88 | 11.91 | 36,470 | -0.11(-0.92%) |
May 12, 2020 | 11.91 | 12.11 | 11.81 | 12.02 | 80,587 | +0.06(+0.50%) |
May 11, 2020 | 12.06 | 12.14 | 11.91 | 11.96 | 77,235 | -0.10(-0.83%) |
May 08, 2020 | 11.95 | 12.11 | 11.95 | 12.06 | 56,500 | +0.08(+0.67%) |
May 07, 2020 | 11.91 | 12.05 | 11.87 | 11.98 | 75,186 | +0.17(+1.44%) |
May 06, 2020 | 11.92 | 11.96 | 11.80 | 11.81 | 15,088 | -0.12(-1.01%) |
May 05, 2020 | 11.90 | 11.94 | 11.80 | 11.93 | 44,611 | +0.03(+0.25%) |
May 04, 2020 | 11.95 | 11.95 | 11.52 | 11.90 | 41,331 | -0.06(-0.50%) |
May 01, 2020 | 12.00 | 12.09 | 11.91 | 11.96 | 52,200 | -0.06(-0.50%) |
Apr 30, 2020 | 11.68 | 12.10 | 11.66 | 12.02 | 64,691 | +0.12(+1.01%) |
Apr 29, 2020 | 11.72 | 11.91 | 11.68 | 11.90 | 163,681 | +0.18(+1.54%) |
Apr 28, 2020 | 11.70 | 11.89 | 11.70 | 11.72 | 38,875 | -0.02(-0.21%) |
Apr 27, 2020 | 11.87 | 11.89 | 11.74 | 11.74 | 96,668 | -0.32(-2.61%) |
Apr 24, 2020 | 12.15 | 12.15 | 11.97 | 12.06 | 52,700 | -0.09(-0.74%) |
Apr 23, 2020 | 12.26 | 12.40 | 12.07 | 12.15 | 55,698 | +0.08(+0.66%) |
Apr 22, 2020 | 11.85 | 12.17 | 11.85 | 12.07 | 75,320 | +0.22(+1.86%) |
Apr 21, 2020 | 12.00 | 12.00 | 11.56 | 11.85 | 258,238 | -0.17(-1.41%) |
Apr 20, 2020 | 12.29 | 12.34 | 12.01 | 12.02 | 94,667 | -0.39(-3.14%) |
Apr 17, 2020 | 12.21 | 12.42 | 12.21 | 12.41 | 86,600 | +0.24(+1.97%) |
Apr 16, 2020 | 12.34 | 12.34 | 12.10 | 12.17 | 123,228 | -0.08(-0.65%) |
Apr 15, 2020 | 12.53 | 12.58 | 12.25 | 12.25 | 64,381 | -0.17(-1.37%) |
Apr 14, 2020 | 12.70 | 12.70 | 12.40 | 12.42 | 67,776 | -0.29(-2.28%) |
Apr 13, 2020 | 12.66 | 12.76 | 12.48 | 12.71 | 86,588 | +0.05(+0.39%) |
Apr 09, 2020 | 12.61 | 12.74 | 12.60 | 12.66 | 64,800 | +0.00(+0.00%) |
Apr 08, 2020 | 12.70 | 12.73 | 12.62 | 12.66 | 52,013 | -0.07(-0.55%) |
Apr 07, 2020 | 12.60 | 12.89 | 12.60 | 12.73 | 97,453 | +0.18(+1.43%) |
Apr 06, 2020 | 12.72 | 12.72 | 12.50 | 12.55 | 101,260 | -0.16(-1.26%) |
Apr 03, 2020 | 12.75 | 12.76 | 12.59 | 12.71 | 173,700 | +0.02(+0.16%) |
Apr 02, 2020 | 12.76 | 12.80 | 12.57 | 12.69 | 38,261 | +0.05(+0.40%) |
Apr 01, 2020 | 12.86 | 12.86 | 12.59 | 12.64 | 72,782 | -0.32(-2.47%) |
Mar 31, 2020 | 13.12 | 13.12 | 12.76 | 12.96 | 63,596 | -0.05(-0.38%) |
Mar 30, 2020 | 13.17 | 13.17 | 12.97 | 13.01 | 41,165 | -0.15(-1.14%) |
Mar 27, 2020 | 13.22 | 13.27 | 13.07 | 13.16 | 61,500 | -0.14(-1.05%) |
Mar 26, 2020 | 13.11 | 13.30 | 13.10 | 13.30 | 39,966 | +0.05(+0.38%) |
Mar 25, 2020 | 13.08 | 13.31 | 13.00 | 13.25 | 50,904 | +0.10(+0.76%) |
Mar 24, 2020 | 13.15 | 13.25 | 12.95 | 13.15 | 48,285 | +0.02(+0.15%) |
Mar 23, 2020 | 13.10 | 13.13 | 12.76 | 13.13 | 44,047 | +0.13(+1.00%) |
Mar 20, 2020 | 13.31 | 13.32 | 13.00 | 13.00 | 62,200 | -0.15(-1.14%) |
Mar 19, 2020 | 12.99 | 13.43 | 12.98 | 13.15 | 133,514 | +0.16(+1.23%) |
Mar 18, 2020 | 12.89 | 13.04 | 12.55 | 12.99 | 144,446 | -0.04(-0.31%) |
Mar 17, 2020 | 13.31 | 13.37 | 13.01 | 13.03 | 75,399 | -0.30(-2.25%) |
Mar 16, 2020 | 13.49 | 13.49 | 13.09 | 13.33 | 62,826 | -0.43(-3.12%) |
Mar 13, 2020 | 13.72 | 13.82 | 13.60 | 13.76 | 88,100 | +0.22(+1.62%) |
Mar 12, 2020 | 13.66 | 13.77 | 13.23 | 13.54 | 85,100 | -0.31(-2.24%) |
Mar 11, 2020 | 13.91 | 13.98 | 13.80 | 13.85 | 50,344 | -0.15(-1.07%) |
Mar 10, 2020 | 13.94 | 14.06 | 13.94 | 14.00 | 112,817 | +0.15(+1.08%) |
Mar 09, 2020 | 13.77 | 13.88 | 13.65 | 13.85 | 94,000 | -0.17(-1.21%) |
Mar 06, 2020 | 14.10 | 14.18 | 13.99 | 14.02 | 23,100 | -0.13(-0.95%) |
Mar 05, 2020 | 14.15 | 14.19 | 14.11 | 14.15 | 22,252 | -0.11(-0.74%) |
Mar 04, 2020 | 14.14 | 14.30 | 14.12 | 14.26 | 19,854 | +0.11(+0.78%) |
Mar 03, 2020 | 14.10 | 14.27 | 14.10 | 14.15 | 45,776 | +0.14(+1.00%) |
Mar 02, 2020 | 13.79 | 14.01 | 13.79 | 14.01 | 36,408 | +0.25(+1.82%) |
Feb 28, 2020 | 13.75 | 13.81 | 13.70 | 13.76 | 68,000 | +0.00(+0.00%) |
Feb 27, 2020 | 13.91 | 13.91 | 13.75 | 13.76 | 66,051 | -0.24(-1.71%) |
Feb 26, 2020 | 14.03 | 14.12 | 13.97 | 14.00 | 36,800 | -0.04(-0.25%) |
Feb 25, 2020 | 14.06 | 14.08 | 14.01 | 14.04 | 42,773 | -0.01(-0.10%) |
Feb 24, 2020 | 14.06 | 14.08 | 13.95 | 14.05 | 87,542 | -0.15(-1.06%) |
Feb 21, 2020 | 14.29 | 14.33 | 14.19 | 14.20 | 72,300 | -0.10(-0.70%) |
Feb 20, 2020 | 14.32 | 14.35 | 14.27 | 14.30 | 130,484 | -0.08(-0.56%) |
Feb 19, 2020 | 14.44 | 14.44 | 14.32 | 14.38 | 91,593 | -0.07(-0.48%) |
Feb 18, 2020 | 14.33 | 14.45 | 14.33 | 14.45 | 97,892 | +0.19(+1.33%) |
Feb 14, 2020 | 14.34 | 14.41 | 14.26 | 14.26 | 48,100 | -0.10(-0.70%) |
Feb 13, 2020 | 14.38 | 14.39 | 14.35 | 14.36 | 28,719 | -0.07(-0.49%) |
Feb 12, 2020 | 14.38 | 14.46 | 14.31 | 14.43 | 35,216 | +0.08(+0.56%) |
Feb 11, 2020 | 14.38 | 14.42 | 14.32 | 14.35 | 23,681 | -0.07(-0.49%) |
Feb 10, 2020 | 14.39 | 14.45 | 14.36 | 14.42 | 23,841 | -0.05(-0.35%) |
Feb 07, 2020 | 14.39 | 14.51 | 14.37 | 14.47 | 24,800 | +0.12(+0.84%) |
Feb 06, 2020 | 14.42 | 14.42 | 14.29 | 14.35 | 27,377 | -0.08(-0.55%) |
Feb 05, 2020 | 14.50 | 14.50 | 14.40 | 14.43 | 12,506 | -0.03(-0.21%) |
Feb 04, 2020 | 14.46 | 14.51 | 14.45 | 14.46 | 20,002 | +0.11(+0.77%) |
Feb 03, 2020 | 14.34 | 14.38 | 14.16 | 14.35 | 26,165 | -0.07(-0.49%) |
Jan 31, 2020 | 14.36 | 14.46 | 14.35 | 14.42 | 45,500 | +0.03(+0.21%) |
Jan 30, 2020 | 14.43 | 14.47 | 14.36 | 14.39 | 26,576 | -0.18(-1.24%) |
Jan 29, 2020 | 14.58 | 14.62 | 14.54 | 14.57 | 80,627 | -0.02(-0.14%) |
Jan 28, 2020 | 14.50 | 14.65 | 14.49 | 14.59 | 29,525 | +0.10(+0.69%) |
Jan 27, 2020 | 14.48 | 14.52 | 14.41 | 14.49 | 45,467 | -0.16(-1.09%) |
Jan 24, 2020 | 14.78 | 14.80 | 14.65 | 14.65 | 30,300 | -0.22(-1.48%) |
Jan 23, 2020 | 14.71 | 14.88 | 14.71 | 14.87 | 58,194 | +0.10(+0.68%) |
Jan 22, 2020 | 14.79 | 14.85 | 14.71 | 14.77 | 30,998 | +0.00(+0.00%) |
Jan 21, 2020 | 14.76 | 14.78 | 14.67 | 14.77 | 49,459 | -0.05(-0.34%) |
Jan 17, 2020 | 14.44 | 14.83 | 14.44 | 14.82 | 74,900 | +0.38(+2.63%) |
Jan 16, 2020 | 14.64 | 14.65 | 14.40 | 14.44 | 104,362 | -0.36(-2.43%) |
Jan 15, 2020 | 14.89 | 14.90 | 14.77 | 14.80 | 56,148 | -0.06(-0.40%) |
Jan 14, 2020 | 14.87 | 14.90 | 14.83 | 14.86 | 113,879 | +0.01(+0.07%) |
Jan 13, 2020 | 14.79 | 14.88 | 14.79 | 14.85 | 47,888 | +0.07(+0.47%) |
Jan 10, 2020 | 14.64 | 14.79 | 14.45 | 14.78 | 102,000 | +0.11(+0.75%) |
Jan 09, 2020 | 14.72 | 14.75 | 14.62 | 14.67 | 37,690 | -0.04(-0.27%) |
Jan 08, 2020 | 14.62 | 14.71 | 14.61 | 14.71 | 30,085 | +0.04(+0.27%) |
Jan 07, 2020 | 14.65 | 14.68 | 14.64 | 14.67 | 27,503 | -0.01(-0.07%) |
Jan 06, 2020 | 14.72 | 14.74 | 14.62 | 14.68 | 57,501 | -0.05(-0.34%) |
Jan 03, 2020 | 14.84 | 14.85 | 14.70 | 14.73 | 54,400 | -0.17(-1.14%) |