Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 11.53 | 11.65 | 11.13 | 11.24 | 12,355 | -0.21(-1.83%) |
Nov 27, 2020 | 11.24 | 11.77 | 11.24 | 11.45 | 31,900 | +0.20(+1.78%) |
Nov 25, 2020 | 10.95 | 11.48 | 10.91 | 11.25 | 17,700 | +0.35(+3.21%) |
Nov 24, 2020 | 11.15 | 11.19 | 10.75 | 10.90 | 19,607 | +0.00(+0.00%) |
Nov 23, 2020 | 11.04 | 11.30 | 10.75 | 10.90 | 38,107 | -0.30(-2.68%) |
Nov 20, 2020 | 11.14 | 11.20 | 11.01 | 11.20 | 32,400 | +0.00(+0.00%) |
Nov 19, 2020 | 11.34 | 11.64 | 11.12 | 11.20 | 12,351 | +0.09(+0.81%) |
Nov 18, 2020 | 11.58 | 11.84 | 11.11 | 11.11 | 21,626 | -0.40(-3.48%) |
Nov 17, 2020 | 11.91 | 11.93 | 11.51 | 11.51 | 22,687 | -0.37(-3.11%) |
Nov 16, 2020 | 12.33 | 12.60 | 11.63 | 11.88 | 19,673 | -0.42(-3.41%) |
Nov 13, 2020 | 12.75 | 12.80 | 12.12 | 12.30 | 28,800 | -0.50(-3.91%) |
Nov 12, 2020 | 13.07 | 13.07 | 12.60 | 12.80 | 61,288 | +0.44(+3.56%) |
Nov 11, 2020 | 12.50 | 12.64 | 12.13 | 12.36 | 35,451 | +0.22(+1.84%) |
Nov 10, 2020 | 12.23 | 12.39 | 11.85 | 12.14 | 27,520 | +0.30(+2.51%) |
Nov 09, 2020 | 11.90 | 12.00 | 11.80 | 11.84 | 44,827 | +0.31(+2.69%) |
Nov 06, 2020 | 11.67 | 11.68 | 11.31 | 11.53 | 15,900 | +0.13(+1.12%) |
Nov 05, 2020 | 11.35 | 11.65 | 11.30 | 11.40 | 18,300 | +0.05(+0.45%) |
Nov 04, 2020 | 11.26 | 11.45 | 11.20 | 11.35 | 8,930 | +0.05(+0.46%) |
Nov 03, 2020 | 11.23 | 11.42 | 11.13 | 11.30 | 9,114 | +0.04(+0.31%) |
Nov 02, 2020 | 11.35 | 11.49 | 11.27 | 11.27 | 12,053 | -0.00(-0.02%) |
Oct 30, 2020 | 11.00 | 11.45 | 10.95 | 11.27 | 34,800 | +0.77(+7.33%) |
Oct 29, 2020 | 10.47 | 10.73 | 10.30 | 10.50 | 13,280 | -0.01(-0.08%) |
Oct 28, 2020 | 10.70 | 10.74 | 10.32 | 10.51 | 28,321 | -0.16(-1.55%) |
Oct 27, 2020 | 10.60 | 10.70 | 10.55 | 10.67 | 6,555 | +0.21(+2.01%) |
Oct 26, 2020 | 10.73 | 10.73 | 10.45 | 10.46 | 4,222 | -0.26(-2.43%) |
Oct 23, 2020 | 10.60 | 10.72 | 10.32 | 10.72 | 13,300 | +0.36(+3.42%) |
Oct 22, 2020 | 10.60 | 10.60 | 10.30 | 10.37 | 8,184 | +0.13(+1.25%) |
Oct 21, 2020 | 10.51 | 10.51 | 10.23 | 10.24 | 14,317 | -0.26(-2.50%) |
Oct 20, 2020 | 10.60 | 10.60 | 10.22 | 10.50 | 9,803 | -0.02(-0.19%) |
Oct 19, 2020 | 10.46 | 10.70 | 10.46 | 10.52 | 8,862 | +0.00(+0.00%) |
Oct 16, 2020 | 10.20 | 10.70 | 10.12 | 10.52 | 25,800 | +0.31(+3.04%) |
Oct 15, 2020 | 10.24 | 10.42 | 10.09 | 10.21 | 9,951 | -0.01(-0.15%) |
Oct 14, 2020 | 10.01 | 10.36 | 10.01 | 10.22 | 7,818 | +0.16(+1.64%) |
Oct 13, 2020 | 10.01 | 10.16 | 10.01 | 10.06 | 6,443 | -0.10(-0.98%) |
Oct 12, 2020 | 10.18 | 10.21 | 10.04 | 10.16 | 15,963 | -0.02(-0.20%) |
Oct 09, 2020 | 10.20 | 10.34 | 10.18 | 10.18 | 6,000 | -0.12(-1.17%) |
Oct 08, 2020 | 10.28 | 10.50 | 10.27 | 10.30 | 11,662 | +0.03(+0.29%) |
Oct 07, 2020 | 10.25 | 10.42 | 10.22 | 10.27 | 8,595 | +0.05(+0.49%) |
Oct 06, 2020 | 10.00 | 10.75 | 9.990 | 10.22 | 32,900 | +0.32(+3.23%) |
Oct 05, 2020 | 9.750 | 10.00 | 9.700 | 9.900 | 16,404 | +0.18(+1.85%) |
Oct 02, 2020 | 9.500 | 9.750 | 9.375 | 9.720 | 13,700 | +0.25(+2.64%) |
Oct 01, 2020 | 9.500 | 9.500 | 9.374 | 9.470 | 9,114 | +0.08(+0.83%) |
Sep 30, 2020 | 9.450 | 9.470 | 9.315 | 9.393 | 7,306 | -0.06(-0.61%) |
Sep 29, 2020 | 9.350 | 9.450 | 9.325 | 9.450 | 4,832 | +0.10(+1.07%) |
Sep 28, 2020 | 9.340 | 9.350 | 9.140 | 9.350 | 14,431 | +0.02(+0.21%) |
Sep 25, 2020 | 9.150 | 9.350 | 9.058 | 9.330 | 6,600 | +0.18(+1.97%) |
Sep 24, 2020 | 8.950 | 9.150 | 8.940 | 9.150 | 6,734 | +0.19(+2.17%) |
Sep 23, 2020 | 9.010 | 9.230 | 8.880 | 8.956 | 19,622 | -0.23(-2.55%) |
Sep 22, 2020 | 9.120 | 9.190 | 9.100 | 9.190 | 11,553 | -0.01(-0.11%) |
Sep 21, 2020 | 9.350 | 9.350 | 9.130 | 9.200 | 16,788 | -0.09(-0.97%) |
Sep 18, 2020 | 9.380 | 9.465 | 9.200 | 9.290 | 19,100 | -0.04(-0.43%) |
Sep 17, 2020 | 9.420 | 9.460 | 9.250 | 9.330 | 3,967 | -0.11(-1.17%) |
Sep 16, 2020 | 9.320 | 9.450 | 9.320 | 9.440 | 10,639 | +0.15(+1.61%) |
Sep 15, 2020 | 9.225 | 9.310 | 9.205 | 9.290 | 6,654 | +0.05(+0.54%) |
Sep 14, 2020 | 9.190 | 9.270 | 9.180 | 9.240 | 16,753 | +0.04(+0.43%) |
Sep 11, 2020 | 9.200 | 9.260 | 9.190 | 9.200 | 5,700 | -0.05(-0.54%) |
Sep 10, 2020 | 9.230 | 9.260 | 9.230 | 9.250 | 4,467 | -0.01(-0.11%) |
Sep 09, 2020 | 9.110 | 9.270 | 9.100 | 9.260 | 30,063 | +0.16(+1.76%) |
Sep 08, 2020 | 8.660 | 9.110 | 8.660 | 9.100 | 34,407 | -0.01(-0.11%) |
Sep 04, 2020 | 9.060 | 9.110 | 8.950 | 9.110 | 17,700 | +0.11(+1.22%) |
Sep 03, 2020 | 9.090 | 9.090 | 8.815 | 9.000 | 39,115 | -0.04(-0.44%) |
Sep 02, 2020 | 9.110 | 9.110 | 8.958 | 9.040 | 16,898 | -0.05(-0.55%) |
Sep 01, 2020 | 9.070 | 9.090 | 9.000 | 9.090 | 8,537 | +0.05(+0.55%) |
Aug 31, 2020 | 9.080 | 9.080 | 9.000 | 9.040 | 4,859 | -0.04(-0.44%) |
Aug 28, 2020 | 9.100 | 9.113 | 9.020 | 9.080 | 13,200 | +0.09(+1.06%) |
Aug 27, 2020 | 9.110 | 9.110 | 8.985 | 8.985 | 12,323 | -0.08(-0.93%) |
Aug 26, 2020 | 9.040 | 9.110 | 9.037 | 9.070 | 11,199 | -0.02(-0.17%) |
Aug 25, 2020 | 9.050 | 9.085 | 8.990 | 9.085 | 5,479 | +0.03(+0.28%) |
Aug 24, 2020 | 9.020 | 9.110 | 8.990 | 9.060 | 10,878 | +0.06(+0.68%) |
Aug 21, 2020 | 9.010 | 9.090 | 8.940 | 8.999 | 7,600 | -0.06(-0.67%) |
Aug 20, 2020 | 9.130 | 9.210 | 9.030 | 9.060 | 9,369 | -0.15(-1.63%) |
Aug 19, 2020 | 9.230 | 9.310 | 9.210 | 9.210 | 16,967 | -0.02(-0.22%) |
Aug 18, 2020 | 9.200 | 9.260 | 9.130 | 9.230 | 22,952 | +0.07(+0.76%) |
Aug 17, 2020 | 9.140 | 9.250 | 9.118 | 9.160 | 19,056 | +0.04(+0.44%) |
Aug 14, 2020 | 9.130 | 9.140 | 9.020 | 9.120 | 7,800 | +0.02(+0.22%) |
Aug 13, 2020 | 9.110 | 9.130 | 9.100 | 9.100 | 33,747 | +0.01(+0.15%) |
Aug 12, 2020 | 9.060 | 9.120 | 9.020 | 9.087 | 28,592 | +0.09(+0.96%) |
Aug 11, 2020 | 8.890 | 9.130 | 8.890 | 9.000 | 23,011 | -0.07(-0.77%) |
Aug 10, 2020 | 8.910 | 9.130 | 8.910 | 9.070 | 19,800 | +0.11(+1.23%) |
Aug 07, 2020 | 8.900 | 8.960 | 8.870 | 8.960 | 11,600 | +0.02(+0.22%) |
Aug 06, 2020 | 8.880 | 8.960 | 8.860 | 8.940 | 16,476 | +0.00(+0.00%) |
Aug 05, 2020 | 8.850 | 8.970 | 8.850 | 8.940 | 8,051 | +0.04(+0.45%) |
Aug 04, 2020 | 8.750 | 8.910 | 8.710 | 8.900 | 27,506 | +0.17(+1.95%) |
Aug 03, 2020 | 8.980 | 8.980 | 8.700 | 8.729 | 46,013 | -0.36(-3.97%) |
Jul 31, 2020 | 9.030 | 9.115 | 8.950 | 9.090 | 9,500 | +0.06(+0.66%) |
Jul 30, 2020 | 9.140 | 9.140 | 8.902 | 9.030 | 3,986 | -0.03(-0.33%) |
Jul 29, 2020 | 9.068 | 9.070 | 9.035 | 9.060 | 7,865 | +0.00(+0.00%) |
Jul 28, 2020 | 9.100 | 9.140 | 9.030 | 9.060 | 17,214 | -0.07(-0.75%) |
Jul 27, 2020 | 9.070 | 9.140 | 9.010 | 9.128 | 11,985 | +0.09(+0.96%) |
Jul 24, 2020 | 8.940 | 9.050 | 8.940 | 9.042 | 9,000 | +0.06(+0.69%) |
Jul 23, 2020 | 8.910 | 9.001 | 8.910 | 8.980 | 9,914 | +0.04(+0.50%) |
Jul 22, 2020 | 8.920 | 8.950 | 8.883 | 8.935 | 13,766 | +0.01(+0.06%) |
Jul 21, 2020 | 8.810 | 9.000 | 8.810 | 8.930 | 15,060 | -0.04(-0.43%) |
Jul 20, 2020 | 8.870 | 8.997 | 8.870 | 8.969 | 17,528 | +0.04(+0.44%) |
Jul 17, 2020 | 8.890 | 9.050 | 8.850 | 8.930 | 13,700 | -0.03(-0.33%) |
Jul 16, 2020 | 8.900 | 9.001 | 8.900 | 8.960 | 8,109 | -0.03(-0.33%) |
Jul 15, 2020 | 8.990 | 9.060 | 8.975 | 8.990 | 22,532 | -0.05(-0.61%) |
Jul 14, 2020 | 9.030 | 9.140 | 9.000 | 9.045 | 11,020 | +0.01(+0.06%) |
Jul 13, 2020 | 9.140 | 9.150 | 9.040 | 9.040 | 12,701 | -0.10(-1.09%) |
Jul 10, 2020 | 9.140 | 9.200 | 9.100 | 9.140 | 181,300 | +0.01(+0.11%) |
Jul 09, 2020 | 9.120 | 9.140 | 9.054 | 9.130 | 28,743 | +0.07(+0.77%) |
Jul 08, 2020 | 9.030 | 9.105 | 9.030 | 9.060 | 25,092 | -0.02(-0.22%) |
Jul 07, 2020 | 9.130 | 9.130 | 9.080 | 9.080 | 7,422 | -0.06(-0.66%) |
Jul 06, 2020 | 9.070 | 9.140 | 9.060 | 9.140 | 17,739 | -0.12(-1.30%) |
Jul 02, 2020 | 9.230 | 9.330 | 9.050 | 9.260 | 10,400 | -0.04(-0.43%) |
Jul 01, 2020 | 9.270 | 9.340 | 9.250 | 9.300 | 12,341 | -0.02(-0.21%) |
Jun 30, 2020 | 9.340 | 9.340 | 9.150 | 9.320 | 10,803 | -0.02(-0.21%) |
Jun 29, 2020 | 9.150 | 9.340 | 9.150 | 9.340 | 8,261 | +0.01(+0.10%) |
Jun 26, 2020 | 9.380 | 9.410 | 9.200 | 9.331 | 15,700 | -0.05(-0.52%) |
Jun 25, 2020 | 9.180 | 9.390 | 9.150 | 9.380 | 14,414 | +0.10(+1.08%) |
Jun 24, 2020 | 9.350 | 9.400 | 9.150 | 9.280 | 13,477 | -0.19(-2.01%) |
Jun 23, 2020 | 9.520 | 9.520 | 9.260 | 9.470 | 10,770 | -0.05(-0.53%) |
Jun 22, 2020 | 9.380 | 9.520 | 9.380 | 9.520 | 10,172 | +0.02(+0.25%) |
Jun 19, 2020 | 9.690 | 9.690 | 9.496 | 9.496 | 11,000 | -0.08(-0.87%) |
Jun 18, 2020 | 9.685 | 9.685 | 9.500 | 9.580 | 13,663 | -0.17(-1.75%) |
Jun 17, 2020 | 9.740 | 9.910 | 9.740 | 9.751 | 9,476 | -0.06(-0.60%) |
Jun 16, 2020 | 9.510 | 9.970 | 9.510 | 9.810 | 21,432 | +0.10(+1.03%) |
Jun 15, 2020 | 9.400 | 9.720 | 9.270 | 9.710 | 8,057 | +0.13(+1.36%) |
Jun 12, 2020 | 9.680 | 9.850 | 9.270 | 9.580 | 12,800 | +0.17(+1.81%) |
Jun 11, 2020 | 9.820 | 10.000 | 9.250 | 9.410 | 49,521 | -0.67(-6.61%) |
Jun 10, 2020 | 10.10 | 10.35 | 9.800 | 10.08 | 18,991 | +0.08(+0.76%) |
Jun 09, 2020 | 10.10 | 10.10 | 9.950 | 10.00 | 3,565 | -0.09(-0.89%) |
Jun 08, 2020 | 10.06 | 10.16 | 9.630 | 10.09 | 39,451 | -0.15(-1.46%) |
Jun 05, 2020 | 10.18 | 10.52 | 10.10 | 10.24 | 52,300 | +0.02(+0.20%) |
Jun 04, 2020 | 10.29 | 10.58 | 10.06 | 10.22 | 13,420 | +0.07(+0.66%) |
Jun 03, 2020 | 10.05 | 10.40 | 10.05 | 10.15 | 21,098 | +0.13(+1.33%) |
Jun 02, 2020 | 10.00 | 10.39 | 9.870 | 10.02 | 48,062 | -0.18(-1.76%) |
Jun 01, 2020 | 10.20 | 10.45 | 10.20 | 10.20 | 9,029 | +0.20(+2.00%) |
May 29, 2020 | 9.990 | 10.12 | 9.700 | 10.00 | 9,700 | -0.16(-1.57%) |
May 28, 2020 | 10.60 | 10.65 | 10.15 | 10.16 | 18,680 | -0.19(-1.86%) |
May 27, 2020 | 10.10 | 10.36 | 10.08 | 10.35 | 11,382 | +0.33(+3.32%) |
May 26, 2020 | 9.630 | 10.09 | 9.420 | 10.02 | 30,616 | +0.40(+4.21%) |
May 22, 2020 | 9.680 | 10.00 | 9.510 | 9.615 | 19,700 | +0.02(+0.16%) |
May 21, 2020 | 9.240 | 9.880 | 9.195 | 9.600 | 19,745 | +0.31(+3.35%) |
May 20, 2020 | 8.960 | 9.580 | 8.955 | 9.289 | 11,117 | +0.31(+3.49%) |
May 19, 2020 | 8.850 | 9.100 | 8.805 | 8.975 | 37,244 | +0.14(+1.53%) |
May 18, 2020 | 8.760 | 8.850 | 8.700 | 8.840 | 30,068 | +0.23(+2.67%) |
May 15, 2020 | 8.635 | 8.670 | 8.510 | 8.610 | 8,600 | -0.02(-0.23%) |
May 14, 2020 | 8.750 | 8.850 | 8.503 | 8.630 | 24,663 | +0.09(+1.05%) |
May 13, 2020 | 8.770 | 8.850 | 8.500 | 8.540 | 13,996 | +0.02(+0.23%) |
May 12, 2020 | 8.950 | 8.995 | 8.520 | 8.520 | 9,242 | -0.38(-4.32%) |
May 11, 2020 | 8.950 | 9.020 | 8.800 | 8.905 | 7,606 | +0.21(+2.47%) |
May 08, 2020 | 8.600 | 8.910 | 8.560 | 8.690 | 14,300 | +0.19(+2.24%) |
May 07, 2020 | 8.725 | 8.950 | 8.500 | 8.500 | 52,037 | -0.09(-1.05%) |
May 06, 2020 | 8.720 | 8.850 | 8.560 | 8.590 | 14,874 | -0.23(-2.61%) |
May 05, 2020 | 8.601 | 8.820 | 8.601 | 8.820 | 9,771 | +0.29(+3.39%) |
May 04, 2020 | 8.650 | 8.800 | 8.500 | 8.530 | 30,291 | -0.08(-0.98%) |
May 01, 2020 | 8.500 | 8.875 | 8.500 | 8.614 | 6,200 | -0.11(-1.21%) |
Apr 30, 2020 | 9.250 | 9.250 | 8.577 | 8.720 | 53,338 | -0.35(-3.86%) |
Apr 29, 2020 | 8.840 | 9.178 | 8.840 | 9.070 | 29,419 | +0.20(+2.25%) |
Apr 28, 2020 | 8.740 | 9.460 | 8.700 | 8.870 | 13,123 | -0.06(-0.67%) |
Apr 27, 2020 | 9.110 | 9.110 | 8.890 | 8.930 | 94,070 | -0.06(-0.67%) |
Apr 24, 2020 | 9.220 | 9.500 | 8.990 | 8.990 | 45,600 | -0.24(-2.59%) |
Apr 23, 2020 | 9.070 | 9.410 | 8.990 | 9.229 | 20,875 | -0.03(-0.33%) |
Apr 22, 2020 | 9.230 | 9.350 | 9.110 | 9.260 | 36,532 | -0.03(-0.32%) |
Apr 21, 2020 | 9.300 | 9.320 | 9.150 | 9.290 | 19,548 | -0.10(-1.06%) |
Apr 20, 2020 | 9.650 | 9.700 | 9.270 | 9.390 | 30,912 | -0.39(-3.99%) |
Apr 17, 2020 | 10.10 | 10.24 | 9.688 | 9.780 | 19,900 | +0.16(+1.66%) |
Apr 16, 2020 | 9.310 | 9.790 | 9.310 | 9.620 | 9,519 | -0.03(-0.31%) |
Apr 15, 2020 | 9.440 | 9.900 | 9.440 | 9.650 | 10,489 | +0.15(+1.58%) |
Apr 14, 2020 | 9.470 | 9.550 | 9.200 | 9.500 | 16,685 | +0.24(+2.59%) |
Apr 13, 2020 | 9.200 | 9.400 | 9.090 | 9.260 | 51,930 | +0.25(+2.75%) |
Apr 09, 2020 | 9.530 | 9.530 | 9.010 | 9.013 | 15,100 | +0.08(+0.92%) |
Apr 08, 2020 | 8.540 | 8.940 | 8.420 | 8.930 | 11,163 | +0.74(+9.04%) |
Apr 07, 2020 | 8.410 | 9.040 | 8.190 | 8.190 | 27,044 | -0.30(-3.53%) |
Apr 06, 2020 | 8.658 | 8.658 | 8.210 | 8.490 | 17,970 | +0.35(+4.30%) |
Apr 03, 2020 | 8.250 | 8.250 | 8.070 | 8.140 | 11,600 | +0.07(+0.87%) |
Apr 02, 2020 | 7.860 | 8.260 | 7.860 | 8.070 | 27,870 | +0.19(+2.41%) |
Apr 01, 2020 | 8.060 | 8.280 | 7.880 | 7.880 | 26,053 | -0.36(-4.37%) |
Mar 31, 2020 | 8.230 | 8.720 | 8.230 | 8.240 | 22,124 | -0.09(-1.08%) |
Mar 30, 2020 | 8.440 | 8.585 | 8.220 | 8.330 | 19,124 | +0.01(+0.12%) |
Mar 27, 2020 | 8.440 | 8.908 | 8.320 | 8.320 | 22,000 | -0.22(-2.58%) |
Mar 26, 2020 | 8.880 | 9.230 | 8.410 | 8.540 | 54,555 | -0.14(-1.61%) |
Mar 25, 2020 | 8.780 | 8.980 | 8.500 | 8.680 | 73,372 | -0.04(-0.46%) |
Mar 24, 2020 | 8.450 | 9.020 | 8.450 | 8.720 | 35,957 | +0.36(+4.31%) |
Mar 23, 2020 | 8.450 | 9.000 | 8.290 | 8.360 | 100,139 | -0.64(-7.11%) |
Mar 20, 2020 | 9.600 | 9.680 | 8.950 | 9.000 | 9,900 | +0.07(+0.78%) |
Mar 19, 2020 | 8.320 | 9.402 | 8.240 | 8.930 | 23,826 | +0.39(+4.57%) |
Mar 18, 2020 | 8.680 | 9.190 | 8.222 | 8.540 | 117,136 | -0.67(-7.27%) |
Mar 17, 2020 | 8.800 | 9.210 | 8.760 | 9.210 | 27,125 | +0.58(+6.72%) |
Mar 16, 2020 | 8.800 | 8.800 | 8.270 | 8.630 | 34,232 | -0.31(-3.47%) |
Mar 13, 2020 | 8.870 | 9.290 | 8.830 | 8.940 | 37,400 | +0.34(+3.95%) |
Mar 12, 2020 | 8.510 | 9.047 | 8.510 | 8.600 | 78,638 | -0.99(-10.32%) |
Mar 11, 2020 | 10.06 | 10.11 | 9.510 | 9.590 | 53,107 | -0.61(-5.98%) |
Mar 10, 2020 | 11.00 | 11.00 | 10.07 | 10.20 | 67,191 | -0.25(-2.39%) |
Mar 09, 2020 | 11.15 | 11.21 | 10.14 | 10.45 | 109,784 | -1.35(-11.40%) |
Mar 06, 2020 | 11.85 | 12.13 | 11.61 | 11.79 | 28,300 | +0.01(+0.04%) |
Mar 05, 2020 | 11.90 | 12.05 | 11.48 | 11.79 | 21,439 | -0.34(-2.80%) |
Mar 04, 2020 | 11.88 | 12.18 | 11.88 | 12.13 | 14,673 | +0.31(+2.62%) |
Mar 03, 2020 | 11.68 | 11.99 | 11.68 | 11.82 | 11,808 | +0.25(+2.16%) |
Mar 02, 2020 | 11.90 | 11.95 | 11.40 | 11.57 | 58,619 | +0.07(+0.63%) |
Feb 28, 2020 | 11.99 | 11.99 | 11.16 | 11.50 | 86,300 | -0.81(-6.60%) |
Feb 27, 2020 | 12.44 | 12.55 | 12.20 | 12.31 | 41,768 | -0.16(-1.28%) |
Feb 26, 2020 | 12.53 | 13.00 | 12.47 | 12.47 | 34,331 | +0.17(+1.40%) |
Feb 25, 2020 | 12.83 | 12.93 | 12.20 | 12.30 | 140,868 | -0.34(-2.71%) |
Feb 24, 2020 | 12.91 | 12.97 | 12.64 | 12.64 | 39,795 | -0.36(-2.77%) |
Feb 21, 2020 | 13.13 | 13.15 | 13.00 | 13.00 | 16,100 | -0.19(-1.48%) |
Feb 20, 2020 | 13.18 | 13.20 | 13.13 | 13.19 | 20,294 | -0.03(-0.19%) |
Feb 19, 2020 | 13.37 | 13.40 | 13.22 | 13.22 | 17,825 | -0.18(-1.34%) |
Feb 18, 2020 | 13.50 | 13.50 | 13.26 | 13.40 | 28,369 | -0.10(-0.74%) |
Feb 14, 2020 | 13.50 | 13.55 | 13.50 | 13.50 | 12,200 | -0.05(-0.37%) |
Feb 13, 2020 | 13.56 | 13.61 | 13.47 | 13.55 | 39,793 | +0.08(+0.59%) |
Feb 12, 2020 | 13.19 | 13.56 | 13.19 | 13.47 | 28,812 | +0.21(+1.57%) |
Feb 11, 2020 | 13.24 | 13.28 | 13.21 | 13.26 | 22,601 | -0.04(-0.29%) |
Feb 10, 2020 | 13.50 | 13.51 | 13.27 | 13.30 | 26,416 | -0.31(-2.31%) |
Feb 07, 2020 | 13.74 | 14.02 | 13.58 | 13.61 | 13,200 | -0.04(-0.26%) |
Feb 06, 2020 | 13.60 | 13.73 | 13.60 | 13.65 | 3,729 | +0.13(+0.98%) |
Feb 05, 2020 | 13.70 | 13.70 | 13.44 | 13.52 | 16,982 | -0.22(-1.62%) |
Feb 04, 2020 | 13.49 | 13.78 | 13.46 | 13.74 | 22,826 | +0.06(+0.44%) |
Feb 03, 2020 | 13.92 | 13.92 | 13.50 | 13.68 | 38,812 | -0.24(-1.72%) |
Jan 31, 2020 | 14.00 | 14.09 | 13.70 | 13.92 | 48,600 | -0.00(-0.00%) |
Jan 30, 2020 | 14.18 | 14.23 | 13.85 | 13.92 | 24,669 | -0.26(-1.82%) |
Jan 29, 2020 | 14.26 | 14.27 | 14.15 | 14.18 | 17,647 | -0.18(-1.23%) |
Jan 28, 2020 | 14.50 | 14.50 | 14.26 | 14.35 | 12,580 | -0.04(-0.25%) |
Jan 27, 2020 | 14.50 | 14.57 | 14.27 | 14.39 | 41,724 | -0.28(-1.91%) |
Jan 24, 2020 | 14.89 | 14.89 | 14.62 | 14.67 | 16,100 | -0.28(-1.87%) |
Jan 23, 2020 | 14.86 | 14.99 | 14.80 | 14.95 | 43,617 | -0.04(-0.27%) |
Jan 22, 2020 | 15.02 | 15.12 | 14.94 | 14.99 | 32,017 | +0.14(+0.94%) |
Jan 21, 2020 | 15.15 | 15.25 | 14.85 | 14.85 | 69,555 | -0.20(-1.35%) |
Jan 17, 2020 | 14.94 | 15.12 | 14.90 | 15.05 | 14,000 | +0.24(+1.64%) |
Jan 16, 2020 | 14.84 | 14.95 | 14.70 | 14.81 | 13,253 | +0.02(+0.12%) |
Jan 15, 2020 | 14.85 | 14.85 | 14.65 | 14.79 | 53,712 | -0.02(-0.12%) |
Jan 14, 2020 | 14.97 | 14.99 | 14.81 | 14.81 | 58,816 | -0.21(-1.43%) |
Jan 13, 2020 | 14.94 | 15.03 | 14.86 | 15.03 | 20,727 | +0.21(+1.38%) |
Jan 10, 2020 | 14.68 | 14.90 | 14.66 | 14.82 | 102,600 | +0.14(+0.95%) |
Jan 09, 2020 | 14.84 | 15.16 | 14.65 | 14.68 | 105,227 | -0.06(-0.41%) |
Jan 08, 2020 | 14.70 | 14.90 | 14.56 | 14.74 | 59,878 | +0.54(+3.77%) |
Jan 07, 2020 | 14.07 | 14.41 | 14.02 | 14.21 | 60,537 | +0.23(+1.68%) |
Jan 06, 2020 | 13.81 | 13.98 | 13.81 | 13.97 | 48,518 | +0.17(+1.22%) |
Jan 03, 2020 | 13.88 | 13.91 | 13.80 | 13.80 | 57,600 | -0.03(-0.20%) |
Jan 02, 2020 | 13.44 | 13.97 | 13.44 | 13.83 | 83,686 | +0.45(+3.36%) |
Dec 31, 2019 | 13.36 | 13.52 | 13.36 | 13.38 | 48,100 | -0.07(-0.52%) |
Dec 30, 2019 | 13.67 | 13.80 | 13.41 | 13.45 | 39,158 | -0.18(-1.32%) |
Dec 27, 2019 | 13.31 | 13.67 | 13.31 | 13.63 | 43,000 | +0.34(+2.56%) |
Dec 26, 2019 | 13.12 | 13.29 | 13.12 | 13.29 | 31,459 | +0.00(+0.02%) |
Dec 24, 2019 | 13.21 | 13.31 | 13.21 | 13.29 | 7,400 | -0.08(-0.62%) |
Dec 23, 2019 | 13.39 | 13.40 | 13.25 | 13.37 | 39,263 | -0.07(-0.52%) |
Dec 20, 2019 | 13.37 | 13.44 | 13.31 | 13.44 | 27,400 | -0.04(-0.31%) |
Dec 19, 2019 | 13.61 | 13.62 | 13.30 | 13.48 | 25,802 | -0.23(-1.67%) |
Dec 18, 2019 | 13.80 | 13.85 | 13.65 | 13.71 | 31,128 | +0.04(+0.29%) |
Dec 17, 2019 | 13.85 | 13.85 | 13.64 | 13.67 | 24,370 | -0.18(-1.30%) |
Dec 16, 2019 | 13.70 | 13.85 | 13.67 | 13.85 | 19,236 | +0.28(+2.06%) |
Dec 13, 2019 | 13.65 | 13.66 | 13.43 | 13.57 | 15,200 | +0.01(+0.07%) |
Dec 12, 2019 | 13.58 | 13.66 | 13.55 | 13.56 | 23,415 | +0.04(+0.30%) |
Dec 11, 2019 | 13.56 | 13.61 | 13.47 | 13.52 | 26,191 | +0.07(+0.52%) |
Dec 10, 2019 | 13.40 | 13.59 | 13.40 | 13.45 | 9,986 | -0.06(-0.44%) |
Dec 09, 2019 | 13.60 | 13.66 | 13.46 | 13.51 | 26,242 | -0.06(-0.44%) |
Dec 06, 2019 | 13.66 | 13.66 | 13.50 | 13.57 | 13,800 | -0.03(-0.22%) |
Dec 05, 2019 | 13.62 | 13.66 | 13.59 | 13.60 | 10,790 | +0.01(+0.11%) |
Dec 04, 2019 | 13.49 | 13.59 | 13.49 | 13.59 | 14,893 | +0.10(+0.70%) |
Dec 03, 2019 | 13.47 | 13.59 | 13.46 | 13.49 | 15,895 | +0.02(+0.15%) |