Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 12.96 | 12.96 | 12.63 | 12.69 | 29,150 | -0.34(-2.63%) |
Jan 28, 2021 | 13.14 | 13.17 | 12.98 | 13.03 | 903,778 | +0.04(+0.28%) |
Jan 27, 2021 | 13.09 | 13.09 | 12.97 | 12.99 | 28,989 | -0.20(-1.50%) |
Jan 26, 2021 | 13.22 | 13.26 | 13.12 | 13.19 | 52,917 | -0.07(-0.54%) |
Jan 25, 2021 | 13.40 | 13.40 | 13.11 | 13.26 | 78,749 | -0.12(-0.88%) |
Jan 22, 2021 | 13.48 | 13.48 | 13.38 | 13.38 | 15,074 | -0.14(-1.07%) |
Jan 21, 2021 | 13.55 | 13.64 | 13.52 | 13.52 | 32,631 | -0.06(-0.47%) |
Jan 20, 2021 | 13.56 | 13.59 | 13.46 | 13.59 | 18,970 | +0.17(+1.28%) |
Jan 19, 2021 | 13.54 | 13.54 | 13.41 | 13.42 | 59,460 | -0.10(-0.73%) |
Jan 15, 2021 | 13.61 | 13.69 | 13.44 | 13.52 | 27,155 | -0.17(-1.25%) |
Jan 14, 2021 | 13.69 | 13.80 | 13.69 | 13.69 | 15,135 | +0.02(+0.17%) |
Jan 13, 2021 | 13.67 | 13.70 | 13.59 | 13.66 | 43,091 | +0.09(+0.70%) |
Jan 12, 2021 | 13.55 | 13.60 | 13.47 | 13.57 | 15,162 | +0.05(+0.40%) |
Jan 11, 2021 | 13.53 | 13.57 | 13.42 | 13.52 | 37,545 | -0.18(-1.32%) |
Jan 08, 2021 | 13.68 | 13.71 | 13.59 | 13.70 | 24,163 | +0.34(+2.57%) |
Jan 07, 2021 | 13.35 | 13.45 | 13.22 | 13.35 | 88,928 | +0.04(+0.27%) |
Jan 06, 2021 | 13.28 | 13.33 | 13.17 | 13.32 | 35,236 | +0.00(+0.00%) |
Jan 05, 2021 | 13.21 | 13.33 | 13.19 | 13.32 | 24,985 | +0.12(+0.89%) |
Jan 04, 2021 | 13.25 | 13.29 | 13.08 | 13.20 | 18,718 | +0.14(+1.11%) |
Dec 31, 2020 | 13.05 | 13.05 | 13.05 | 15,520 | -0.07(-0.55%) | |
Dec 30, 2020 | 13.23 | 13.24 | 13.11 | 13.13 | 15,520 | -0.03(-0.22%) |
Dec 29, 2020 | 13.16 | 13.22 | 13.04 | 13.16 | 51,160 | +0.12(+0.89%) |
Dec 28, 2020 | 13.07 | 13.16 | 13.00 | 13.04 | 28,406 | +0.00(+0.01%) |
Dec 24, 2020 | 12.99 | 13.04 | 12.99 | 13.04 | 11,604 | +0.08(+0.61%) |
Dec 23, 2020 | 12.98 | 13.01 | 12.90 | 12.96 | 15,726 | +0.05(+0.42%) |
Dec 22, 2020 | 12.99 | 13.00 | 12.90 | 12.90 | 34,756 | -0.06(-0.48%) |
Dec 21, 2020 | 12.98 | 13.11 | 12.92 | 12.97 | 35,897 | -0.39(-2.89%) |
Dec 18, 2020 | 13.38 | 13.38 | 13.25 | 13.35 | 36,376 | -0.11(-0.80%) |
Dec 17, 2020 | 13.48 | 13.51 | 13.46 | 13.46 | 19,561 | +0.01(+0.07%) |
Dec 16, 2020 | 13.45 | 13.48 | 13.45 | 13.45 | 19,591 | +0.07(+0.54%) |
Dec 15, 2020 | 13.32 | 13.42 | 13.32 | 13.38 | 7,419 | +0.19(+1.43%) |
Dec 14, 2020 | 13.29 | 13.42 | 13.19 | 13.19 | 62,615 | -0.07(-0.54%) |
Dec 11, 2020 | 13.24 | 13.32 | 13.17 | 13.26 | 77,662 | +0.03(+0.20%) |
Dec 10, 2020 | 13.12 | 13.26 | 13.12 | 13.24 | 27,997 | +0.15(+1.16%) |
Dec 09, 2020 | 13.17 | 13.17 | 13.01 | 13.08 | 23,462 | +0.00(+0.00%) |
Dec 08, 2020 | 13.08 | 13.08 | 13.02 | 13.08 | 11,507 | +0.01(+0.07%) |
Dec 07, 2020 | 13.13 | 13.13 | 13.01 | 13.08 | 44,782 | +0.05(+0.41%) |
Dec 04, 2020 | 13.08 | 13.08 | 13.02 | 13.02 | 10,823 | +0.02(+0.14%) |
Dec 03, 2020 | 13.16 | 13.16 | 13.00 | 13.00 | 13,737 | +0.15(+1.19%) |
Dec 02, 2020 | 12.90 | 12.90 | 12.83 | 12.85 | 12,378 | +0.05(+0.42%) |
Dec 01, 2020 | 12.79 | 12.85 | 12.68 | 12.80 | 38,571 | +0.26(+2.11%) |
Nov 30, 2020 | 12.75 | 12.75 | 12.53 | 12.53 | 54,681 | -0.46(-3.55%) |
Nov 27, 2020 | 13.03 | 13.06 | 12.98 | 12.99 | 10,488 | +0.03(+0.21%) |
Nov 25, 2020 | 12.96 | 13.00 | 12.91 | 12.97 | 45,191 | +0.02(+0.14%) |
Nov 24, 2020 | 12.89 | 12.96 | 12.79 | 12.95 | 142,039 | +0.19(+1.47%) |
Nov 23, 2020 | 12.73 | 12.88 | 12.73 | 12.76 | 18,479 | +0.07(+0.53%) |
Nov 20, 2020 | 12.54 | 12.74 | 12.54 | 12.69 | 9,038 | +0.16(+1.26%) |
Nov 19, 2020 | 12.42 | 12.56 | 12.42 | 12.54 | 15,054 | -0.01(-0.08%) |
Nov 18, 2020 | 12.70 | 12.70 | 12.55 | 12.55 | 38,161 | +0.00(+0.00%) |
Nov 17, 2020 | 12.32 | 12.64 | 12.32 | 12.55 | 61,373 | +0.07(+0.56%) |
Nov 16, 2020 | 12.51 | 12.56 | 12.44 | 12.48 | 34,593 | +0.16(+1.33%) |
Nov 13, 2020 | 12.36 | 12.37 | 12.27 | 12.31 | 19,638 | +0.12(+0.96%) |
Nov 12, 2020 | 12.30 | 12.30 | 12.19 | 12.20 | 9,919 | -0.11(-0.87%) |
Nov 11, 2020 | 12.28 | 12.36 | 12.28 | 12.30 | 6,620 | -0.04(-0.36%) |
Nov 10, 2020 | 12.06 | 12.39 | 12.06 | 12.35 | 20,172 | +0.62(+5.31%) |
Nov 09, 2020 | 12.01 | 12.01 | 11.73 | 11.73 | 41,203 | +0.27(+2.31%) |
Nov 06, 2020 | 11.50 | 11.50 | 11.38 | 11.46 | 27,226 | +0.09(+0.78%) |
Nov 05, 2020 | 11.28 | 11.44 | 11.28 | 11.37 | 10,016 | +0.39(+3.51%) |
Nov 04, 2020 | 10.94 | 11.03 | 10.90 | 10.99 | 15,177 | +0.19(+1.75%) |
Nov 03, 2020 | 10.61 | 10.82 | 10.61 | 10.80 | 12,229 | +0.21(+1.98%) |
Nov 02, 2020 | 10.66 | 10.66 | 10.56 | 10.59 | 6,363 | +0.13(+1.25%) |
Oct 30, 2020 | 10.49 | 10.50 | 10.42 | 10.46 | 58,470 | -0.06(-0.56%) |
Oct 29, 2020 | 10.57 | 10.57 | 10.46 | 10.52 | 61,739 | +0.00(+0.05%) |
Oct 28, 2020 | 10.61 | 10.61 | 10.49 | 10.51 | 3,183 | -0.23(-2.10%) |
Oct 27, 2020 | 10.72 | 10.79 | 10.71 | 10.74 | 11,897 | +0.00(+0.01%) |
Oct 26, 2020 | 10.81 | 10.81 | 10.70 | 10.74 | 7,182 | -0.12(-1.10%) |
Oct 23, 2020 | 10.75 | 10.86 | 10.75 | 10.86 | 1,450 | +0.08(+0.78%) |
Oct 22, 2020 | 10.74 | 10.80 | 10.74 | 10.77 | 2,858 | -0.04(-0.42%) |
Oct 21, 2020 | 10.79 | 10.84 | 10.79 | 10.82 | 2,511 | +0.11(+1.02%) |
Oct 20, 2020 | 10.70 | 10.77 | 10.70 | 10.71 | 1,211 | +0.02(+0.20%) |
Oct 19, 2020 | 10.80 | 10.80 | 10.68 | 10.69 | 2,867 | -0.04(-0.37%) |
Oct 16, 2020 | 10.75 | 10.75 | 10.71 | 10.73 | 2,008 | -0.01(-0.09%) |
Oct 15, 2020 | 10.69 | 10.74 | 10.69 | 10.74 | 1,727 | -0.11(-1.00%) |
Oct 14, 2020 | 10.93 | 10.93 | 10.83 | 10.84 | 24,293 | -0.01(-0.12%) |
Oct 13, 2020 | 10.90 | 10.91 | 10.83 | 10.86 | 3,736 | -0.05(-0.45%) |
Oct 12, 2020 | 10.88 | 10.94 | 10.86 | 10.91 | 8,082 | -0.01(-0.13%) |
Oct 09, 2020 | 10.94 | 10.96 | 10.92 | 10.92 | 669 | +0.10(+0.96%) |
Oct 08, 2020 | 10.82 | 10.85 | 10.79 | 10.82 | 1,424 | +0.06(+0.59%) |
Oct 07, 2020 | 10.74 | 10.75 | 10.69 | 10.75 | 5,682 | +0.04(+0.33%) |
Oct 06, 2020 | 10.76 | 10.76 | 10.72 | 10.72 | 1,286 | +0.00(+0.01%) |
Oct 05, 2020 | 10.73 | 10.73 | 10.67 | 10.72 | 7,275 | +0.14(+1.34%) |
Oct 02, 2020 | 10.57 | 10.61 | 10.49 | 10.57 | 4,686 | -0.04(-0.37%) |
Oct 01, 2020 | 10.53 | 10.62 | 10.53 | 10.61 | 8,760 | +0.13(+1.23%) |
Sep 30, 2020 | 10.39 | 10.52 | 10.39 | 10.49 | 28,725 | -0.03(-0.25%) |
Sep 29, 2020 | 10.54 | 10.54 | 10.48 | 10.51 | 8,699 | -0.03(-0.26%) |
Sep 28, 2020 | 10.57 | 10.57 | 10.50 | 10.54 | 8,523 | +0.10(+0.91%) |
Sep 25, 2020 | 10.48 | 10.48 | 10.37 | 10.44 | 54,453 | +0.11(+1.06%) |
Sep 24, 2020 | 10.22 | 10.34 | 10.22 | 10.33 | 5,609 | -0.02(-0.17%) |
Sep 23, 2020 | 10.53 | 10.70 | 10.35 | 10.35 | 4,698 | -0.27(-2.53%) |
Sep 22, 2020 | 10.69 | 10.80 | 10.54 | 10.62 | 33,936 | -0.13(-1.17%) |
Sep 21, 2020 | 10.75 | 10.82 | 10.62 | 10.75 | 30,166 | -0.08(-0.78%) |
Sep 18, 2020 | 10.99 | 10.99 | 10.80 | 10.83 | 36,711 | -0.03(-0.29%) |
Sep 17, 2020 | 10.86 | 10.99 | 10.86 | 10.86 | 5,443 | -0.06(-0.57%) |
Sep 16, 2020 | 11.01 | 11.01 | 10.92 | 10.92 | 1,183 | -0.07(-0.65%) |
Sep 15, 2020 | 11.02 | 11.02 | 10.92 | 11.00 | 22,429 | +0.08(+0.74%) |
Sep 14, 2020 | 10.83 | 10.92 | 10.82 | 10.92 | 5,498 | +0.23(+2.18%) |
Sep 11, 2020 | 10.75 | 10.84 | 10.62 | 10.68 | 15,063 | -0.04(-0.41%) |
Sep 10, 2020 | 10.93 | 10.93 | 10.73 | 10.73 | 4,213 | -0.31(-2.79%) |
Sep 09, 2020 | 11.05 | 11.10 | 11.04 | 11.04 | 1,293 | +0.07(+0.60%) |
Sep 08, 2020 | 11.04 | 11.04 | 10.97 | 10.97 | 708 | -0.02(-0.16%) |
Sep 04, 2020 | 10.91 | 10.99 | 10.91 | 10.99 | 334 | +0.09(+0.87%) |
Sep 03, 2020 | 11.11 | 11.11 | 10.84 | 10.89 | 1,862 | -0.23(-2.10%) |
Sep 02, 2020 | 11.13 | 11.13 | 11.13 | 11.13 | 210 | -0.03(-0.28%) |
Sep 01, 2020 | 11.16 | 11.25 | 11.12 | 11.16 | 7,546 | +0.00(+0.00%) |
Aug 31, 2020 | 11.16 | 11.16 | 11.01 | 11.16 | 40,072 | -0.07(-0.61%) |
Aug 28, 2020 | 11.27 | 11.27 | 11.23 | 11.23 | 111 | +0.07(+0.61%) |
Aug 27, 2020 | 11.26 | 11.29 | 11.16 | 11.16 | 1,363 | -0.10(-0.88%) |
Aug 26, 2020 | 11.26 | 11.26 | 11.18 | 11.26 | 761 | -0.04(-0.40%) |
Aug 25, 2020 | 11.16 | 11.30 | 11.14 | 11.30 | 589 | +0.13(+1.12%) |
Aug 24, 2020 | 11.35 | 11.40 | 11.11 | 11.18 | 45,053 | +0.00(+0.00%) |
Aug 21, 2020 | 11.22 | 11.22 | 11.01 | 11.18 | 1,673 | -0.04(-0.40%) |
Aug 20, 2020 | 11.15 | 11.22 | 11.15 | 11.22 | 1,096 | +0.02(+0.16%) |
Aug 19, 2020 | 11.45 | 11.45 | 11.16 | 11.20 | 7,581 | -0.13(-1.11%) |
Aug 18, 2020 | 11.44 | 11.52 | 11.33 | 11.33 | 3,009 | -0.15(-1.33%) |
Aug 17, 2020 | 11.44 | 11.53 | 11.43 | 11.48 | 46,056 | +0.11(+0.95%) |
Aug 14, 2020 | 11.43 | 11.43 | 11.34 | 11.37 | 4,017 | -0.05(-0.43%) |
Aug 13, 2020 | 11.44 | 11.46 | 11.40 | 11.42 | 3,607 | +0.07(+0.60%) |
Aug 12, 2020 | 11.31 | 11.45 | 11.31 | 11.35 | 1,020 | +0.24(+2.15%) |
Aug 11, 2020 | 11.22 | 11.28 | 11.06 | 11.12 | 3,816 | +0.02(+0.14%) |
Aug 10, 2020 | 11.18 | 11.24 | 11.10 | 11.10 | 7,029 | -0.00(-0.00%) |
Aug 07, 2020 | 11.09 | 11.11 | 10.93 | 11.10 | 3,012 | -0.05(-0.44%) |
Aug 06, 2020 | 11.14 | 11.18 | 11.01 | 11.15 | 39,063 | +0.11(+0.97%) |
Aug 05, 2020 | 10.94 | 11.12 | 10.94 | 11.04 | 1,234 | +0.11(+0.98%) |
Aug 04, 2020 | 10.87 | 10.97 | 10.87 | 10.93 | 3,475 | +0.15(+1.41%) |
Aug 03, 2020 | 10.81 | 10.98 | 10.78 | 10.78 | 2,656 | -0.08(-0.77%) |
Jul 31, 2020 | 10.92 | 10.94 | 10.75 | 10.86 | 2,343 | -0.14(-1.28%) |
Jul 30, 2020 | 10.92 | 11.04 | 10.92 | 11.01 | 4,564 | -0.19(-1.68%) |
Jul 29, 2020 | 11.14 | 11.20 | 11.14 | 11.19 | 1,251 | +0.08(+0.73%) |
Jul 28, 2020 | 11.14 | 11.15 | 11.11 | 11.11 | 959 | -0.15(-1.35%) |
Jul 27, 2020 | 11.15 | 11.32 | 11.15 | 11.27 | 2,826 | +0.11(+1.01%) |
Jul 24, 2020 | 11.21 | 11.21 | 11.11 | 11.15 | 781 | +0.03(+0.23%) |
Jul 23, 2020 | 11.29 | 11.30 | 11.13 | 11.13 | 5,800 | -0.08(-0.68%) |
Jul 22, 2020 | 11.33 | 11.33 | 11.15 | 11.20 | 4,409 | -0.06(-0.56%) |
Jul 21, 2020 | 11.13 | 11.28 | 11.13 | 11.27 | 2,428 | +0.04(+0.40%) |
Jul 20, 2020 | 11.21 | 11.22 | 11.21 | 11.22 | 1,568 | -0.01(-0.08%) |
Jul 17, 2020 | 11.17 | 11.31 | 11.15 | 11.23 | 1,115 | -0.12(-1.07%) |
Jul 16, 2020 | 11.29 | 11.42 | 11.29 | 11.35 | 2,329 | +0.00(+0.00%) |
Jul 15, 2020 | 11.43 | 11.43 | 11.27 | 11.35 | 2,391 | +0.03(+0.24%) |
Jul 14, 2020 | 11.12 | 11.32 | 11.12 | 11.32 | 1,249 | +0.10(+0.92%) |
Jul 13, 2020 | 11.29 | 11.35 | 11.22 | 11.22 | 5,302 | -0.09(-0.83%) |
Jul 10, 2020 | 11.41 | 11.41 | 11.31 | 11.31 | 557 | -0.01(-0.06%) |
Jul 09, 2020 | 11.33 | 11.47 | 11.20 | 11.32 | 15,288 | -0.18(-1.58%) |
Jul 08, 2020 | 11.49 | 11.57 | 11.45 | 11.50 | 2,384 | +0.17(+1.46%) |
Jul 07, 2020 | 11.47 | 11.49 | 11.34 | 11.34 | 2,086 | -0.22(-1.94%) |
Jul 06, 2020 | 11.43 | 11.64 | 11.43 | 11.56 | 3,528 | +0.22(+1.93%) |
Jul 02, 2020 | 11.32 | 11.45 | 11.27 | 11.34 | 8,145 | +0.24(+2.14%) |
Jul 01, 2020 | 11.12 | 11.20 | 11.06 | 11.10 | 6,885 | +0.04(+0.41%) |
Jun 30, 2020 | 11.06 | 11.06 | 11.06 | 11.06 | 51 | -0.00(-0.00%) |
Jun 29, 2020 | 10.98 | 11.06 | 10.98 | 11.06 | 1,296 | +0.06(+0.57%) |
Jun 26, 2020 | 11.00 | 11.01 | 10.95 | 11.00 | 3,069 | -0.14(-1.26%) |
Jun 25, 2020 | 10.97 | 11.14 | 10.97 | 11.14 | 1,954 | +0.09(+0.84%) |
Jun 24, 2020 | 11.09 | 11.09 | 11.04 | 11.04 | 356 | -0.18(-1.64%) |
Jun 23, 2020 | 11.22 | 11.26 | 11.19 | 11.23 | 2,245 | -0.00(-0.02%) |
Jun 22, 2020 | 11.22 | 11.23 | 11.22 | 11.23 | 529 | +0.10(+0.85%) |
Jun 19, 2020 | 11.29 | 11.29 | 11.14 | 11.14 | 7,843 | -0.11(-0.98%) |
Jun 18, 2020 | 11.35 | 11.38 | 11.25 | 11.25 | 4,135 | -0.10(-0.86%) |
Jun 17, 2020 | 11.42 | 11.42 | 11.32 | 11.34 | 2,846 | +0.06(+0.51%) |
Jun 16, 2020 | 11.57 | 11.57 | 11.29 | 11.29 | 3,270 | +0.08(+0.75%) |
Jun 15, 2020 | 11.14 | 11.20 | 11.14 | 11.20 | 1,740 | -0.16(-1.39%) |
Jun 12, 2020 | 11.30 | 11.37 | 11.16 | 11.36 | 7,957 | +0.26(+2.32%) |
Jun 11, 2020 | 11.53 | 11.53 | 11.09 | 11.10 | 8,663 | -0.77(-6.47%) |
Jun 10, 2020 | 11.81 | 11.91 | 11.64 | 11.87 | 7,511 | +0.01(+0.08%) |
Jun 09, 2020 | 11.74 | 11.91 | 11.74 | 11.86 | 3,793 | -0.15(-1.24%) |
Jun 08, 2020 | 12.02 | 12.08 | 11.84 | 12.01 | 7,261 | +0.11(+0.92%) |
Jun 05, 2020 | 11.95 | 11.96 | 11.84 | 11.90 | 2,841 | +0.31(+2.69%) |
Jun 04, 2020 | 11.61 | 11.63 | 11.59 | 11.59 | 2,620 | -0.15(-1.27%) |
Jun 03, 2020 | 11.43 | 11.98 | 11.43 | 11.74 | 9,222 | +0.61(+5.45%) |
Jun 02, 2020 | 11.04 | 11.13 | 11.04 | 11.13 | 3,187 | +0.31(+2.89%) |
Jun 01, 2020 | 10.63 | 10.85 | 10.63 | 10.82 | 2,565 | +0.22(+2.12%) |
May 29, 2020 | 10.45 | 10.63 | 10.38 | 10.60 | 4,774 | +0.18(+1.69%) |
May 28, 2020 | 10.40 | 10.52 | 10.34 | 10.42 | 6,310 | +0.05(+0.47%) |
May 27, 2020 | 10.45 | 10.45 | 10.29 | 10.37 | 3,329 | -0.05(-0.51%) |
May 26, 2020 | 10.53 | 10.53 | 10.39 | 10.42 | 3,683 | +0.29(+2.86%) |
May 22, 2020 | 10.27 | 10.27 | 10.13 | 10.13 | 4,660 | -0.27(-2.56%) |
May 21, 2020 | 10.48 | 10.48 | 10.33 | 10.40 | 1,885 | -0.04(-0.40%) |
May 20, 2020 | 10.42 | 10.44 | 10.41 | 10.44 | 2,223 | +0.00(+0.00%) |
May 19, 2020 | 10.36 | 10.48 | 10.31 | 10.44 | 4,631 | +0.17(+1.63%) |
May 18, 2020 | 10.16 | 10.38 | 10.16 | 10.27 | 6,658 | +0.28(+2.82%) |
May 15, 2020 | 10.02 | 10.05 | 9.993 | 9.993 | 1,932 | -0.24(-2.36%) |
May 14, 2020 | 10.06 | 10.23 | 10.06 | 10.23 | 284 | -0.01(-0.13%) |
May 13, 2020 | 10.30 | 10.40 | 10.15 | 10.25 | 1,757 | -0.05(-0.51%) |
May 12, 2020 | 10.34 | 10.49 | 10.30 | 10.30 | 1,619 | -0.09(-0.88%) |
May 11, 2020 | 10.47 | 10.47 | 10.36 | 10.39 | 2,628 | +0.02(+0.16%) |
May 08, 2020 | 10.41 | 10.41 | 10.37 | 10.38 | 795 | +0.12(+1.20%) |
May 07, 2020 | 10.20 | 10.25 | 10.19 | 10.25 | 8,719 | +0.06(+0.61%) |
May 06, 2020 | 10.24 | 10.24 | 10.19 | 10.19 | 305 | -0.11(-1.11%) |
May 05, 2020 | 10.34 | 10.40 | 10.30 | 10.31 | 2,380 | +0.15(+1.52%) |
May 04, 2020 | 10.02 | 10.15 | 10.02 | 10.15 | 7,578 | +0.16(+1.58%) |
May 01, 2020 | 10.16 | 10.17 | 9.814 | 9.993 | 3,978 | -0.32(-3.12%) |
Apr 30, 2020 | 10.46 | 10.53 | 10.23 | 10.32 | 1,817 | +0.01(+0.09%) |
Apr 29, 2020 | 10.31 | 10.32 | 10.25 | 10.31 | 7,244 | +0.18(+1.78%) |
Apr 28, 2020 | 10.23 | 10.23 | 10.12 | 10.12 | 1,941 | +0.04(+0.39%) |
Apr 27, 2020 | 10.05 | 10.12 | 10.05 | 10.09 | 3,245 | +0.13(+1.32%) |
Apr 24, 2020 | 9.923 | 9.957 | 9.923 | 9.954 | 227 | -0.08(-0.79%) |
Apr 23, 2020 | 10.20 | 10.23 | 10.01 | 10.03 | 1,383 | -0.03(-0.30%) |
Apr 22, 2020 | 9.997 | 10.06 | 9.997 | 10.06 | 414 | +0.16(+1.61%) |
Apr 21, 2020 | 9.949 | 9.949 | 9.904 | 9.904 | 1,311 | -0.33(-3.27%) |
Apr 20, 2020 | 10.20 | 10.33 | 10.14 | 10.24 | 2,439 | -0.03(-0.30%) |
Apr 17, 2020 | 10.23 | 10.27 | 10.17 | 10.27 | 1,364 | +0.33(+3.32%) |
Apr 16, 2020 | 10.03 | 10.11 | 9.940 | 9.940 | 45,075 | -0.18(-1.78%) |
Apr 15, 2020 | 10.26 | 10.26 | 10.03 | 10.12 | 8,292 | -0.24(-2.34%) |
Apr 14, 2020 | 10.31 | 10.55 | 10.20 | 10.36 | 3,643 | +0.22(+2.21%) |
Apr 13, 2020 | 10.24 | 10.26 | 10.03 | 10.14 | 47,763 | -0.00(-0.04%) |
Apr 09, 2020 | 10.27 | 10.30 | 10.03 | 10.14 | 5,570 | +0.11(+1.14%) |
Apr 08, 2020 | 10.05 | 10.06 | 10.03 | 10.03 | 3,167 | -0.04(-0.35%) |
Apr 07, 2020 | 10.18 | 10.31 | 10.05 | 10.06 | 3,995 | +0.09(+0.88%) |
Apr 06, 2020 | 9.879 | 9.975 | 9.879 | 9.975 | 1,266 | +0.57(+6.10%) |
Apr 03, 2020 | 9.465 | 9.499 | 9.259 | 9.402 | 1,136 | -0.22(-2.26%) |
Apr 02, 2020 | 9.377 | 9.738 | 9.377 | 9.619 | 1,648 | +0.37(+4.01%) |
Apr 01, 2020 | 9.421 | 9.448 | 9.237 | 9.248 | 4,934 | -0.45(-4.65%) |
Mar 31, 2020 | 9.650 | 9.810 | 9.544 | 9.699 | 3,380 | +0.15(+1.57%) |
Mar 30, 2020 | 9.553 | 9.566 | 9.549 | 9.549 | 738 | -0.12(-1.23%) |
Mar 27, 2020 | 9.404 | 9.694 | 9.404 | 9.668 | 4,092 | -0.35(-3.51%) |
Mar 26, 2020 | 9.632 | 10.09 | 9.632 | 10.02 | 6,064 | +0.70(+7.49%) |
Mar 25, 2020 | 9.228 | 9.465 | 9.193 | 9.321 | 2,895 | +0.18(+1.99%) |
Mar 24, 2020 | 9.105 | 9.140 | 8.806 | 9.140 | 10,946 | +0.63(+7.39%) |
Mar 23, 2020 | 8.515 | 8.639 | 8.295 | 8.511 | 6,443 | -0.10(-1.18%) |
Mar 20, 2020 | 9.173 | 9.216 | 8.612 | 8.612 | 11,936 | +0.07(+0.82%) |
Mar 19, 2020 | 8.902 | 8.902 | 8.278 | 8.542 | 21,309 | -0.70(-7.56%) |
Mar 18, 2020 | 9.096 | 9.685 | 8.797 | 9.240 | 5,681 | -0.39(-4.00%) |
Mar 17, 2020 | 9.307 | 9.625 | 9.162 | 9.625 | 13,983 | +0.48(+5.21%) |
Mar 16, 2020 | 9.553 | 9.893 | 9.149 | 9.149 | 20,337 | -1.02(-10.00%) |
Mar 13, 2020 | 10.84 | 10.84 | 10.12 | 10.16 | 7,616 | +0.42(+4.29%) |
Mar 12, 2020 | 10.12 | 10.53 | 9.694 | 9.747 | 31,661 | -1.28(-11.57%) |
Mar 11, 2020 | 11.14 | 11.36 | 10.93 | 11.02 | 10,242 | -0.41(-3.61%) |
Mar 10, 2020 | 11.55 | 11.55 | 11.32 | 11.44 | 2,737 | +0.37(+3.34%) |
Mar 09, 2020 | 10.86 | 11.26 | 10.70 | 11.07 | 74,664 | -0.94(-7.84%) |
Mar 06, 2020 | 12.21 | 12.21 | 11.97 | 12.01 | 1,591 | -0.25(-2.01%) |
Mar 05, 2020 | 12.52 | 12.52 | 12.23 | 12.25 | 2,305 | -0.21(-1.66%) |
Mar 04, 2020 | 12.59 | 12.59 | 12.39 | 12.46 | 4,787 | +0.02(+0.14%) |
Mar 03, 2020 | 12.32 | 12.44 | 12.32 | 12.44 | 356 | +0.15(+1.18%) |
Mar 02, 2020 | 12.24 | 12.30 | 12.07 | 12.30 | 11,669 | +0.05(+0.43%) |
Feb 28, 2020 | 11.96 | 12.26 | 11.88 | 12.24 | 7,616 | -0.17(-1.33%) |
Feb 27, 2020 | 12.39 | 12.47 | 12.36 | 12.41 | 1,431 | -0.09(-0.72%) |
Feb 26, 2020 | 12.54 | 12.62 | 12.50 | 12.50 | 10,000 | -0.09(-0.68%) |
Feb 25, 2020 | 12.90 | 12.90 | 12.57 | 12.59 | 21,974 | -0.07(-0.59%) |
Feb 24, 2020 | 12.70 | 12.82 | 12.54 | 12.66 | 8,342 | -0.42(-3.25%) |
Feb 21, 2020 | 13.09 | 13.13 | 13.07 | 13.09 | 3,637 | -0.07(-0.50%) |
Feb 20, 2020 | 13.24 | 13.24 | 13.15 | 13.15 | 4,314 | -0.20(-1.48%) |
Feb 19, 2020 | 13.22 | 13.35 | 13.22 | 13.35 | 189 | +0.11(+0.86%) |
Feb 18, 2020 | 13.21 | 13.34 | 13.20 | 13.23 | 7,229 | -0.08(-0.63%) |
Feb 14, 2020 | 13.38 | 13.41 | 13.26 | 13.32 | 5,797 | -0.01(-0.10%) |
Feb 13, 2020 | 13.49 | 13.52 | 13.33 | 13.33 | 13,151 | -0.16(-1.17%) |
Feb 12, 2020 | 13.44 | 13.60 | 13.44 | 13.49 | 8,118 | +0.10(+0.76%) |
Feb 11, 2020 | 13.53 | 13.55 | 13.39 | 13.39 | 3,834 | +0.00(+0.00%) |
Feb 10, 2020 | 13.37 | 13.46 | 13.37 | 13.39 | 23,516 | +0.07(+0.50%) |
Feb 07, 2020 | 13.27 | 13.39 | 13.22 | 13.32 | 8,298 | -0.12(-0.92%) |
Feb 06, 2020 | 13.48 | 13.48 | 13.34 | 13.45 | 19,417 | +0.01(+0.07%) |
Feb 05, 2020 | 13.51 | 13.55 | 13.34 | 13.44 | 11,482 | +0.02(+0.16%) |
Feb 04, 2020 | 13.34 | 13.41 | 13.34 | 13.41 | 364 | +0.27(+2.07%) |