Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 16.61 | 16.67 | 16.57 | 16.63 | 153,005 | +0.09(+0.52%) |
Sep 29, 2020 | 16.44 | 16.57 | 16.44 | 16.55 | 153,149 | +0.25(+1.51%) |
Sep 28, 2020 | 16.32 | 16.32 | 16.25 | 16.30 | 108,659 | +0.24(+1.51%) |
Sep 25, 2020 | 15.81 | 16.08 | 15.78 | 16.06 | 49,530 | +0.07(+0.45%) |
Sep 24, 2020 | 15.91 | 16.06 | 15.85 | 15.99 | 60,246 | -0.00(-0.01%) |
Sep 23, 2020 | 16.24 | 16.24 | 15.96 | 15.99 | 63,697 | -0.15(-0.90%) |
Sep 22, 2020 | 16.19 | 16.21 | 16.03 | 16.14 | 125,299 | -0.12(-0.76%) |
Sep 21, 2020 | 16.16 | 16.28 | 16.07 | 16.26 | 92,657 | -0.29(-1.77%) |
Sep 18, 2020 | 16.60 | 16.60 | 16.45 | 16.55 | 65,577 | -0.05(-0.29%) |
Sep 17, 2020 | 16.49 | 16.60 | 16.46 | 16.60 | 164,080 | +0.01(+0.06%) |
Sep 16, 2020 | 16.57 | 16.69 | 16.57 | 16.59 | 108,708 | +0.06(+0.34%) |
Sep 15, 2020 | 16.53 | 16.59 | 16.49 | 16.53 | 69,925 | +0.21(+1.28%) |
Sep 14, 2020 | 16.41 | 16.41 | 16.27 | 16.33 | 59,390 | +0.09(+0.53%) |
Sep 11, 2020 | 16.27 | 16.31 | 16.18 | 16.24 | 95,356 | +0.04(+0.23%) |
Sep 10, 2020 | 16.46 | 16.47 | 16.17 | 16.20 | 221,409 | -0.23(-1.38%) |
Sep 09, 2020 | 16.30 | 16.48 | 16.28 | 16.43 | 69,863 | +0.43(+2.66%) |
Sep 08, 2020 | 15.96 | 16.14 | 15.89 | 16.00 | 76,470 | -0.18(-1.11%) |
Sep 04, 2020 | 16.34 | 16.37 | 15.93 | 16.18 | 156,075 | -0.20(-1.21%) |
Sep 03, 2020 | 16.71 | 16.73 | 16.33 | 16.38 | 109,415 | -0.36(-2.15%) |
Sep 02, 2020 | 16.62 | 16.77 | 16.61 | 16.74 | 106,910 | +0.20(+1.20%) |
Sep 01, 2020 | 16.58 | 16.58 | 16.48 | 16.54 | 221,667 | -0.01(-0.06%) |
Aug 31, 2020 | 16.59 | 16.64 | 16.55 | 16.55 | 108,913 | +0.01(+0.06%) |
Aug 28, 2020 | 16.52 | 16.55 | 16.45 | 16.54 | 51,532 | +0.15(+0.92%) |
Aug 27, 2020 | 16.58 | 16.58 | 16.30 | 16.39 | 100,312 | -0.25(-1.48%) |
Aug 26, 2020 | 16.56 | 16.64 | 16.52 | 16.64 | 102,321 | +0.09(+0.57%) |
Aug 25, 2020 | 16.65 | 16.65 | 16.36 | 16.54 | 98,538 | -0.01(-0.06%) |
Aug 24, 2020 | 16.62 | 16.64 | 16.51 | 16.55 | 71,648 | +0.19(+1.16%) |
Aug 21, 2020 | 16.22 | 16.38 | 16.13 | 16.36 | 1,185,669 | +0.02(+0.12%) |
Aug 20, 2020 | 16.28 | 16.36 | 16.24 | 16.34 | 78,918 | -0.10(-0.63%) |
Aug 19, 2020 | 16.60 | 16.62 | 16.42 | 16.45 | 67,125 | -0.12(-0.74%) |
Aug 18, 2020 | 16.59 | 16.67 | 16.53 | 16.57 | 91,621 | -0.03(-0.20%) |
Aug 17, 2020 | 16.58 | 16.66 | 16.58 | 16.61 | 80,520 | +0.12(+0.72%) |
Aug 14, 2020 | 16.55 | 16.55 | 16.47 | 16.49 | 67,372 | -0.13(-0.80%) |
Aug 13, 2020 | 16.53 | 16.62 | 16.49 | 16.62 | 76,419 | +0.09(+0.57%) |
Aug 12, 2020 | 16.52 | 16.58 | 16.41 | 16.52 | 327,607 | +0.20(+1.22%) |
Aug 11, 2020 | 16.54 | 16.54 | 16.29 | 16.33 | 86,356 | +0.09(+0.58%) |
Aug 10, 2020 | 16.19 | 16.23 | 16.13 | 16.23 | 151,007 | +0.06(+0.35%) |
Aug 07, 2020 | 16.08 | 16.19 | 16.03 | 16.17 | 102,642 | +0.03(+0.18%) |
Aug 06, 2020 | 16.14 | 16.17 | 15.98 | 16.15 | 160,201 | -0.04(-0.23%) |
Aug 05, 2020 | 16.27 | 16.27 | 16.14 | 16.18 | 159,601 | +0.19(+1.18%) |
Aug 04, 2020 | 15.83 | 15.99 | 15.80 | 15.99 | 427,958 | +0.02(+0.12%) |
Aug 03, 2020 | 15.87 | 15.98 | 15.81 | 15.98 | 163,586 | +0.26(+1.63%) |
Jul 31, 2020 | 15.83 | 15.85 | 15.60 | 15.72 | 172,126 | -0.09(-0.54%) |
Jul 30, 2020 | 15.58 | 15.81 | 15.55 | 15.80 | 152,049 | +0.22(+1.40%) |
Jul 29, 2020 | 15.45 | 15.59 | 15.41 | 15.59 | 714,461 | +0.11(+0.73%) |
Jul 28, 2020 | 15.50 | 15.53 | 15.45 | 15.47 | 118,251 | -0.07(-0.46%) |
Jul 27, 2020 | 15.51 | 15.56 | 15.49 | 15.54 | 24,363 | +0.10(+0.64%) |
Jul 24, 2020 | 15.52 | 15.52 | 15.43 | 15.45 | 58,607 | -0.17(-1.08%) |
Jul 23, 2020 | 15.66 | 15.74 | 15.57 | 15.62 | 46,320 | -0.02(-0.12%) |
Jul 22, 2020 | 15.62 | 15.63 | 15.55 | 15.63 | 66,864 | +0.12(+0.79%) |
Jul 21, 2020 | 15.55 | 15.56 | 15.44 | 15.51 | 89,733 | +0.13(+0.86%) |
Jul 20, 2020 | 15.33 | 15.41 | 15.29 | 15.38 | 51,658 | +0.19(+1.25%) |
Jul 17, 2020 | 15.01 | 15.19 | 15.01 | 15.19 | 41,183 | +0.23(+1.53%) |
Jul 16, 2020 | 14.91 | 15.02 | 14.91 | 14.96 | 38,195 | +0.06(+0.37%) |
Jul 15, 2020 | 14.79 | 14.98 | 14.79 | 14.91 | 61,916 | +0.37(+2.53%) |
Jul 14, 2020 | 14.34 | 14.55 | 14.33 | 14.54 | 32,365 | +0.19(+1.33%) |
Jul 13, 2020 | 14.42 | 14.59 | 14.34 | 14.35 | 33,011 | -0.02(-0.13%) |
Jul 10, 2020 | 14.33 | 14.40 | 14.27 | 14.37 | 25,555 | +0.08(+0.53%) |
Jul 09, 2020 | 14.43 | 14.47 | 14.22 | 14.29 | 50,163 | -0.13(-0.88%) |
Jul 08, 2020 | 14.18 | 14.42 | 14.18 | 14.42 | 23,132 | +0.34(+2.38%) |
Jul 07, 2020 | 14.05 | 14.17 | 14.02 | 14.08 | 104,068 | -0.03(-0.20%) |
Jul 06, 2020 | 14.04 | 14.14 | 14.00 | 14.11 | 109,259 | +0.29(+2.11%) |
Jul 02, 2020 | 13.76 | 13.85 | 13.76 | 13.82 | 42,978 | +0.22(+1.62%) |
Jul 01, 2020 | 13.57 | 13.63 | 13.55 | 13.60 | 27,088 | -0.03(-0.22%) |
Jun 30, 2020 | 13.45 | 13.63 | 13.45 | 13.63 | 230,700 | +0.10(+0.77%) |
Jun 29, 2020 | 13.41 | 13.52 | 13.32 | 13.52 | 15,969 | +0.24(+1.82%) |
Jun 26, 2020 | 13.39 | 13.41 | 13.24 | 13.28 | 21,331 | -0.16(-1.17%) |
Jun 25, 2020 | 13.26 | 13.44 | 13.17 | 13.44 | 40,553 | +0.12(+0.88%) |
Jun 24, 2020 | 13.49 | 13.49 | 13.24 | 13.32 | 17,542 | -0.22(-1.60%) |
Jun 23, 2020 | 13.67 | 13.71 | 13.54 | 13.54 | 39,779 | -0.05(-0.38%) |
Jun 22, 2020 | 13.41 | 13.64 | 13.41 | 13.59 | 34,177 | +0.30(+2.23%) |
Jun 19, 2020 | 13.55 | 13.55 | 13.27 | 13.29 | 21,685 | -0.07(-0.49%) |
Jun 18, 2020 | 13.33 | 13.36 | 13.27 | 13.36 | 9,837 | -0.06(-0.42%) |
Jun 17, 2020 | 13.48 | 13.49 | 13.37 | 13.41 | 16,113 | +0.05(+0.39%) |
Jun 16, 2020 | 13.58 | 13.58 | 13.33 | 13.36 | 37,909 | -0.01(-0.11%) |
Jun 15, 2020 | 13.00 | 13.41 | 12.83 | 13.38 | 23,541 | +0.22(+1.64%) |
Jun 12, 2020 | 13.29 | 13.31 | 13.00 | 13.16 | 60,272 | +0.25(+1.97%) |
Jun 11, 2020 | 13.39 | 13.39 | 12.90 | 12.91 | 87,642 | -0.87(-6.29%) |
Jun 10, 2020 | 13.86 | 13.86 | 13.72 | 13.77 | 19,670 | -0.02(-0.14%) |
Jun 09, 2020 | 13.77 | 13.83 | 13.68 | 13.79 | 53,886 | -0.14(-1.03%) |
Jun 08, 2020 | 13.86 | 13.94 | 13.83 | 13.94 | 39,067 | +0.13(+0.91%) |
Jun 05, 2020 | 13.85 | 13.92 | 13.77 | 13.81 | 330,382 | +0.16(+1.17%) |
Jun 04, 2020 | 13.60 | 13.69 | 13.58 | 13.65 | 11,434 | -0.00(-0.02%) |
Jun 03, 2020 | 13.49 | 13.68 | 13.49 | 13.65 | 32,239 | +0.30(+2.27%) |
Jun 02, 2020 | 13.21 | 13.35 | 13.21 | 13.35 | 25,402 | +0.19(+1.43%) |
Jun 01, 2020 | 13.07 | 13.17 | 13.03 | 13.16 | 13,764 | +0.13(+1.00%) |
May 29, 2020 | 12.91 | 13.05 | 12.91 | 13.03 | 12,649 | +0.18(+1.40%) |
May 28, 2020 | 12.74 | 12.94 | 12.74 | 12.85 | 27,161 | +0.18(+1.45%) |
May 27, 2020 | 12.69 | 12.69 | 12.50 | 12.67 | 23,952 | +0.11(+0.86%) |
May 26, 2020 | 12.55 | 12.61 | 12.54 | 12.56 | 15,760 | +0.40(+3.28%) |
May 22, 2020 | 12.14 | 12.16 | 12.07 | 12.16 | 7,653 | -0.01(-0.11%) |
May 21, 2020 | 12.21 | 12.25 | 12.14 | 12.17 | 19,249 | -0.04(-0.35%) |
May 20, 2020 | 12.25 | 12.27 | 12.21 | 12.22 | 13,246 | +0.16(+1.30%) |
May 19, 2020 | 12.17 | 12.17 | 12.06 | 12.06 | 20,019 | -0.21(-1.70%) |
May 18, 2020 | 11.99 | 12.28 | 11.99 | 12.27 | 11,390 | +0.51(+4.31%) |
May 15, 2020 | 11.77 | 11.80 | 11.67 | 11.76 | 18,283 | -0.03(-0.24%) |
May 14, 2020 | 11.57 | 11.79 | 11.54 | 11.79 | 32,859 | +0.02(+0.16%) |
May 13, 2020 | 12.01 | 12.01 | 11.75 | 11.77 | 20,730 | -0.14(-1.18%) |
May 12, 2020 | 12.07 | 12.12 | 11.91 | 11.91 | 18,725 | -0.12(-1.02%) |
May 11, 2020 | 11.96 | 12.03 | 11.91 | 12.03 | 29,891 | +0.03(+0.23%) |
May 08, 2020 | 11.90 | 12.07 | 11.90 | 12.00 | 27,638 | +0.23(+1.92%) |
May 07, 2020 | 11.78 | 11.81 | 11.73 | 11.78 | 51,417 | +0.17(+1.46%) |
May 06, 2020 | 11.71 | 11.72 | 11.60 | 11.61 | 113,696 | -0.08(-0.64%) |
May 05, 2020 | 11.79 | 11.79 | 11.68 | 11.68 | 15,187 | +0.12(+1.06%) |
May 04, 2020 | 11.51 | 11.58 | 11.48 | 11.56 | 18,455 | -0.05(-0.40%) |
May 01, 2020 | 11.69 | 11.69 | 11.57 | 11.61 | 24,555 | -0.24(-1.99%) |
Apr 30, 2020 | 11.96 | 11.96 | 11.77 | 11.84 | 22,860 | -0.20(-1.64%) |
Apr 29, 2020 | 11.99 | 12.12 | 11.98 | 12.04 | 15,140 | +0.24(+1.99%) |
Apr 28, 2020 | 11.90 | 11.96 | 11.81 | 11.81 | 12,306 | +0.07(+0.56%) |
Apr 27, 2020 | 11.61 | 11.74 | 11.55 | 11.74 | 15,203 | +0.24(+2.04%) |
Apr 24, 2020 | 11.53 | 11.53 | 11.42 | 11.51 | 14,244 | +0.08(+0.74%) |
Apr 23, 2020 | 11.55 | 11.62 | 11.41 | 11.42 | 13,838 | -0.04(-0.33%) |
Apr 22, 2020 | 11.50 | 11.50 | 11.40 | 11.46 | 18,214 | +0.17(+1.50%) |
Apr 21, 2020 | 11.30 | 11.44 | 11.29 | 11.29 | 16,678 | -0.22(-1.88%) |
Apr 20, 2020 | 11.71 | 11.71 | 11.51 | 11.51 | 23,947 | -0.24(-2.08%) |
Apr 17, 2020 | 11.72 | 11.77 | 11.65 | 11.75 | 16,476 | +0.30(+2.63%) |
Apr 16, 2020 | 11.55 | 11.55 | 11.34 | 11.45 | 19,613 | +0.00(+0.03%) |
Apr 15, 2020 | 11.60 | 11.62 | 11.44 | 11.45 | 29,601 | -0.48(-4.05%) |
Apr 14, 2020 | 11.93 | 12.01 | 11.88 | 11.93 | 24,117 | +0.27(+2.34%) |
Apr 13, 2020 | 11.76 | 11.79 | 11.59 | 11.66 | 38,103 | -0.20(-1.71%) |
Apr 09, 2020 | 11.76 | 11.92 | 11.66 | 11.86 | 60,803 | +0.23(+1.94%) |
Apr 08, 2020 | 11.59 | 11.64 | 11.47 | 11.63 | 21,446 | +0.18(+1.60%) |
Apr 07, 2020 | 11.75 | 11.75 | 11.41 | 11.45 | 21,529 | +0.08(+0.66%) |
Apr 06, 2020 | 11.12 | 11.40 | 11.10 | 11.37 | 22,645 | +0.51(+4.68%) |
Apr 03, 2020 | 10.97 | 11.05 | 10.82 | 10.87 | 35,823 | -0.21(-1.87%) |
Apr 02, 2020 | 10.85 | 11.11 | 10.85 | 11.07 | 22,679 | +0.20(+1.82%) |
Apr 01, 2020 | 11.08 | 11.18 | 10.87 | 10.87 | 40,064 | -0.52(-4.60%) |
Mar 31, 2020 | 11.51 | 11.52 | 11.34 | 11.40 | 38,057 | -0.06(-0.55%) |
Mar 30, 2020 | 11.39 | 11.49 | 11.21 | 11.46 | 21,752 | +0.23(+2.04%) |
Mar 27, 2020 | 11.29 | 11.43 | 11.09 | 11.23 | 39,756 | -0.43(-3.69%) |
Mar 26, 2020 | 11.27 | 11.66 | 11.27 | 11.66 | 25,252 | +0.40(+3.59%) |
Mar 25, 2020 | 10.80 | 11.48 | 10.77 | 11.26 | 29,243 | +0.68(+6.38%) |
Mar 24, 2020 | 10.20 | 10.60 | 10.20 | 10.59 | 32,512 | +0.99(+10.36%) |
Mar 23, 2020 | 9.920 | 9.929 | 9.535 | 9.592 | 124,439 | -0.35(-3.49%) |
Mar 20, 2020 | 10.29 | 10.42 | 9.892 | 9.938 | 48,528 | -0.08(-0.84%) |
Mar 19, 2020 | 9.929 | 10.20 | 9.845 | 10.02 | 39,000 | -0.08(-0.79%) |
Mar 18, 2020 | 10.31 | 10.40 | 9.845 | 10.10 | 39,630 | -0.95(-8.56%) |
Mar 17, 2020 | 10.52 | 11.13 | 10.44 | 11.05 | 68,108 | +0.73(+7.13%) |
Mar 16, 2020 | 10.29 | 10.75 | 10.14 | 10.31 | 52,294 | -1.18(-10.23%) |
Mar 13, 2020 | 11.46 | 11.54 | 10.87 | 11.49 | 47,462 | +0.71(+6.56%) |
Mar 12, 2020 | 11.45 | 11.48 | 10.72 | 10.78 | 139,366 | -1.42(-11.61%) |
Mar 11, 2020 | 12.54 | 12.55 | 12.03 | 12.20 | 94,971 | -0.62(-4.86%) |
Mar 10, 2020 | 13.02 | 13.04 | 12.57 | 12.82 | 173,974 | +0.16(+1.29%) |
Mar 09, 2020 | 13.13 | 13.37 | 12.66 | 12.66 | 89,443 | -1.10(-7.98%) |
Mar 06, 2020 | 13.81 | 13.88 | 13.62 | 13.75 | 55,461 | -0.30(-2.13%) |
Mar 05, 2020 | 14.15 | 14.20 | 13.99 | 14.05 | 63,929 | -0.40(-2.79%) |
Mar 04, 2020 | 14.10 | 14.46 | 14.10 | 14.46 | 149,576 | +0.65(+4.68%) |
Mar 03, 2020 | 13.89 | 14.13 | 13.76 | 13.81 | 118,907 | -0.02(-0.14%) |
Mar 02, 2020 | 13.56 | 13.83 | 13.48 | 13.83 | 170,390 | +0.38(+2.86%) |
Feb 28, 2020 | 13.28 | 13.45 | 13.13 | 13.45 | 195,181 | -0.12(-0.90%) |
Feb 27, 2020 | 13.80 | 13.88 | 13.56 | 13.57 | 66,013 | -0.36(-2.56%) |
Feb 26, 2020 | 14.01 | 14.19 | 13.90 | 13.92 | 79,543 | +0.02(+0.12%) |
Feb 25, 2020 | 14.19 | 14.19 | 13.88 | 13.91 | 70,328 | -0.27(-1.90%) |
Feb 24, 2020 | 14.16 | 14.26 | 14.09 | 14.18 | 117,257 | -0.47(-3.20%) |
Feb 21, 2020 | 14.65 | 14.68 | 14.63 | 14.65 | 39,889 | +0.01(+0.06%) |
Feb 20, 2020 | 14.68 | 14.68 | 14.58 | 14.64 | 94,953 | -0.06(-0.38%) |
Feb 19, 2020 | 14.66 | 14.70 | 14.64 | 14.69 | 53,490 | +0.12(+0.80%) |
Feb 18, 2020 | 14.51 | 14.62 | 14.50 | 14.57 | 93,150 | +0.12(+0.85%) |
Feb 14, 2020 | 14.46 | 14.47 | 14.44 | 14.45 | 64,420 | +0.05(+0.35%) |
Feb 13, 2020 | 14.35 | 14.41 | 14.32 | 14.40 | 77,471 | +0.01(+0.10%) |
Feb 12, 2020 | 14.48 | 14.48 | 14.35 | 14.39 | 36,171 | -0.07(-0.49%) |
Feb 11, 2020 | 14.39 | 14.46 | 14.39 | 14.46 | 67,202 | +0.18(+1.25%) |
Feb 10, 2020 | 14.23 | 14.28 | 14.20 | 14.28 | 29,793 | +0.08(+0.53%) |
Feb 07, 2020 | 14.27 | 14.29 | 14.20 | 14.20 | 47,782 | -0.12(-0.85%) |
Feb 06, 2020 | 14.33 | 14.34 | 14.25 | 14.33 | 37,221 | -0.03(-0.20%) |
Feb 05, 2020 | 14.41 | 14.41 | 14.32 | 14.35 | 204,435 | +0.08(+0.59%) |
Feb 04, 2020 | 14.15 | 14.29 | 14.10 | 14.27 | 276,985 | +0.30(+2.15%) |
Feb 03, 2020 | 13.93 | 14.02 | 13.93 | 13.97 | 61,998 | +0.06(+0.40%) |
Jan 31, 2020 | 13.93 | 13.95 | 13.88 | 13.91 | 114,869 | -0.07(-0.47%) |
Jan 30, 2020 | 14.03 | 14.03 | 13.90 | 13.98 | 70,548 | -0.19(-1.32%) |
Jan 29, 2020 | 14.13 | 14.19 | 14.09 | 14.17 | 35,148 | +0.11(+0.80%) |
Jan 28, 2020 | 13.97 | 14.05 | 13.94 | 14.05 | 21,571 | +0.12(+0.87%) |
Jan 27, 2020 | 14.10 | 14.10 | 13.88 | 13.93 | 64,546 | -0.17(-1.20%) |
Jan 24, 2020 | 14.10 | 14.16 | 14.06 | 14.10 | 26,344 | +0.05(+0.33%) |
Jan 23, 2020 | 14.05 | 14.06 | 13.98 | 14.05 | 41,724 | +0.03(+0.20%) |
Jan 22, 2020 | 14.06 | 14.06 | 14.01 | 14.03 | 62,433 | +0.06(+0.40%) |
Jan 21, 2020 | 14.04 | 14.04 | 13.97 | 13.97 | 65,464 | +0.00(+0.00%) |
Jan 17, 2020 | 14.00 | 14.00 | 13.95 | 13.97 | 197,528 | +0.04(+0.27%) |
Jan 16, 2020 | 13.90 | 13.93 | 13.89 | 13.93 | 51,617 | +0.14(+1.02%) |
Jan 15, 2020 | 13.71 | 13.80 | 13.71 | 13.79 | 49,404 | +0.13(+0.96%) |
Jan 14, 2020 | 13.58 | 13.68 | 13.58 | 13.66 | 200,644 | +0.03(+0.21%) |
Jan 13, 2020 | 13.60 | 13.63 | 13.54 | 13.63 | 30,174 | +0.09(+0.69%) |
Jan 10, 2020 | 13.51 | 13.58 | 13.51 | 13.54 | 31,463 | +0.05(+0.35%) |
Jan 09, 2020 | 13.46 | 13.51 | 13.46 | 13.49 | 28,307 | +0.02(+0.14%) |
Jan 08, 2020 | 13.45 | 13.52 | 13.45 | 13.47 | 22,761 | -0.05(-0.33%) |
Jan 07, 2020 | 13.59 | 13.59 | 13.50 | 13.52 | 36,321 | -0.08(-0.56%) |
Jan 06, 2020 | 13.58 | 13.64 | 13.55 | 13.60 | 32,967 | -0.01(-0.07%) |
Jan 03, 2020 | 13.68 | 13.68 | 13.58 | 13.60 | 51,301 | -0.13(-0.96%) |
Jan 02, 2020 | 13.79 | 13.86 | 13.70 | 13.74 | 41,266 | +0.00(+0.03%) |
Dec 31, 2019 | 13.67 | 13.74 | 13.67 | 13.73 | 34,236 | +0.06(+0.47%) |
Dec 30, 2019 | 13.76 | 13.76 | 13.65 | 13.67 | 32,069 | -0.08(-0.57%) |
Dec 27, 2019 | 13.73 | 13.75 | 13.69 | 13.74 | 43,942 | +0.11(+0.82%) |
Dec 26, 2019 | 13.61 | 13.64 | 13.59 | 13.63 | 70,068 | +0.05(+0.37%) |
Dec 24, 2019 | 13.59 | 13.64 | 13.54 | 13.58 | 22,077 | +0.02(+0.18%) |
Dec 23, 2019 | 13.56 | 13.59 | 13.56 | 13.56 | 12,279 | +0.02(+0.14%) |
Dec 20, 2019 | 13.54 | 13.62 | 13.54 | 13.54 | 43,622 | -0.02(-0.14%) |
Dec 19, 2019 | 13.51 | 13.58 | 13.51 | 13.56 | 23,925 | +0.01(+0.11%) |
Dec 18, 2019 | 13.56 | 13.59 | 13.51 | 13.54 | 34,189 | -0.09(-0.66%) |
Dec 17, 2019 | 13.66 | 13.66 | 13.62 | 13.63 | 25,185 | -0.02(-0.14%) |
Dec 16, 2019 | 13.62 | 13.66 | 13.60 | 13.65 | 39,772 | +0.22(+1.61%) |
Dec 13, 2019 | 13.48 | 13.51 | 13.44 | 13.44 | 65,807 | +0.10(+0.73%) |
Dec 12, 2019 | 13.33 | 13.42 | 13.30 | 13.34 | 42,186 | +0.07(+0.52%) |
Dec 11, 2019 | 13.15 | 13.30 | 13.15 | 13.27 | 44,300 | +0.14(+1.10%) |
Dec 10, 2019 | 13.12 | 13.18 | 13.12 | 13.12 | 36,897 | -0.03(-0.21%) |
Dec 09, 2019 | 13.18 | 13.27 | 13.13 | 13.15 | 17,400 | -0.04(-0.28%) |
Dec 06, 2019 | 13.18 | 13.19 | 13.16 | 13.19 | 19,767 | +0.06(+0.43%) |
Dec 05, 2019 | 13.04 | 13.15 | 13.04 | 13.13 | 350,247 | +0.11(+0.86%) |
Dec 04, 2019 | 13.00 | 13.06 | 13.00 | 13.02 | 61,343 | +0.05(+0.36%) |
Dec 03, 2019 | 12.94 | 12.98 | 12.89 | 12.98 | 115,364 | -0.01(-0.11%) |
Dec 02, 2019 | 13.02 | 13.02 | 12.97 | 12.99 | 33,234 | -0.03(-0.25%) |
Nov 29, 2019 | 13.02 | 13.02 | 12.99 | 13.02 | 6,875 | +0.05(+0.41%) |
Nov 27, 2019 | 12.97 | 12.98 | 12.93 | 12.97 | 19,445 | -0.02(-0.12%) |
Nov 26, 2019 | 12.88 | 12.98 | 12.88 | 12.98 | 11,707 | +0.06(+0.48%) |
Nov 25, 2019 | 12.94 | 12.95 | 12.88 | 12.92 | 17,161 | +0.15(+1.21%) |
Nov 22, 2019 | 12.85 | 12.85 | 12.75 | 12.77 | 13,536 | -0.01(-0.10%) |
Nov 21, 2019 | 12.79 | 12.79 | 12.75 | 12.78 | 11,546 | -0.03(-0.21%) |
Nov 20, 2019 | 12.82 | 12.85 | 12.78 | 12.81 | 29,756 | -0.04(-0.29%) |
Nov 19, 2019 | 12.92 | 12.92 | 12.85 | 12.85 | 16,724 | -0.03(-0.22%) |
Nov 18, 2019 | 12.85 | 12.89 | 12.85 | 12.87 | 11,126 | -0.04(-0.29%) |
Nov 15, 2019 | 12.85 | 12.91 | 12.83 | 12.91 | 42,865 | +0.10(+0.80%) |
Nov 14, 2019 | 12.71 | 12.83 | 12.71 | 12.81 | 17,460 | +0.08(+0.66%) |
Nov 13, 2019 | 12.70 | 12.77 | 12.70 | 12.72 | 188,300 | -0.01(-0.06%) |
Nov 12, 2019 | 12.77 | 12.77 | 12.72 | 12.73 | 28,935 | -0.02(-0.16%) |
Nov 11, 2019 | 12.74 | 12.76 | 12.74 | 12.75 | 12,360 | +0.05(+0.37%) |
Nov 08, 2019 | 12.65 | 12.71 | 12.65 | 12.71 | 19,660 | +0.06(+0.44%) |
Nov 07, 2019 | 12.76 | 12.76 | 12.63 | 12.65 | 12,060 | +0.07(+0.59%) |
Nov 06, 2019 | 12.55 | 12.60 | 12.55 | 12.58 | 29,982 | +0.07(+0.58%) |
Nov 05, 2019 | 12.54 | 12.54 | 12.48 | 12.50 | 29,412 | -0.26(-2.06%) |
Nov 04, 2019 | 12.81 | 12.84 | 12.76 | 12.77 | 29,472 | +0.04(+0.33%) |
Nov 01, 2019 | 12.71 | 12.72 | 12.68 | 12.72 | 21,056 | +0.12(+0.94%) |
Oct 31, 2019 | 12.56 | 12.61 | 12.56 | 12.61 | 33,748 | +0.05(+0.39%) |
Oct 30, 2019 | 12.52 | 12.57 | 12.49 | 12.56 | 28,096 | +0.09(+0.71%) |
Oct 29, 2019 | 12.47 | 12.48 | 12.36 | 12.47 | 24,280 | -0.15(-1.22%) |
Oct 28, 2019 | 12.66 | 12.66 | 12.60 | 12.62 | 17,876 | +0.06(+0.44%) |
Oct 25, 2019 | 12.61 | 12.61 | 12.57 | 12.57 | 36,204 | -0.02(-0.13%) |
Oct 24, 2019 | 12.62 | 12.62 | 12.57 | 12.58 | 14,890 | -0.04(-0.32%) |
Oct 23, 2019 | 12.59 | 12.63 | 12.55 | 12.62 | 21,777 | +0.07(+0.52%) |
Oct 22, 2019 | 12.52 | 12.58 | 12.52 | 12.56 | 28,609 | +0.04(+0.30%) |
Oct 21, 2019 | 12.50 | 12.55 | 12.49 | 12.52 | 16,021 | +0.09(+0.75%) |
Oct 18, 2019 | 12.37 | 12.45 | 12.37 | 12.43 | 12,569 | +0.03(+0.23%) |
Oct 17, 2019 | 12.37 | 12.42 | 12.37 | 12.40 | 21,082 | +0.08(+0.68%) |
Oct 16, 2019 | 12.34 | 12.34 | 12.29 | 12.31 | 11,438 | -0.06(-0.45%) |
Oct 15, 2019 | 12.34 | 12.38 | 12.29 | 12.37 | 50,426 | +0.09(+0.70%) |
Oct 14, 2019 | 12.29 | 12.32 | 12.22 | 12.29 | 13,547 | -0.05(-0.39%) |
Oct 11, 2019 | 12.31 | 12.36 | 12.31 | 12.33 | 15,147 | +0.15(+1.22%) |
Oct 10, 2019 | 12.20 | 12.20 | 12.11 | 12.18 | 28,399 | +0.02(+0.15%) |
Oct 09, 2019 | 12.19 | 12.19 | 12.13 | 12.17 | 29,941 | +0.12(+1.01%) |
Oct 08, 2019 | 12.14 | 12.14 | 12.04 | 12.04 | 12,568 | -0.17(-1.39%) |
Oct 07, 2019 | 12.25 | 12.25 | 12.21 | 12.21 | 22,074 | -0.03(-0.21%) |
Oct 04, 2019 | 12.17 | 12.25 | 12.16 | 12.24 | 27,072 | +0.15(+1.23%) |
Oct 03, 2019 | 12.04 | 12.10 | 12.00 | 12.09 | 12,096 | +0.05(+0.39%) |
Oct 02, 2019 | 12.16 | 12.16 | 12.01 | 12.04 | 74,542 | -0.16(-1.30%) |