Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 8.823 | 8.953 | 8.401 | 8.605 | 4,875,048 | -0.18(-2.08%) |
Oct 29, 2020 | 8.440 | 8.858 | 8.397 | 8.788 | 1,417,367 | +0.29(+3.37%) |
Oct 28, 2020 | 8.449 | 8.605 | 8.310 | 8.501 | 2,632,603 | -0.17(-1.91%) |
Oct 27, 2020 | 9.031 | 9.075 | 8.666 | 8.666 | 1,134,921 | -0.42(-4.59%) |
Oct 26, 2020 | 9.301 | 9.344 | 8.858 | 9.084 | 2,306,918 | -0.37(-3.95%) |
Oct 23, 2020 | 9.431 | 9.557 | 9.401 | 9.457 | 1,751,754 | +0.07(+0.74%) |
Oct 22, 2020 | 9.066 | 9.397 | 9.040 | 9.388 | 1,370,239 | +0.35(+3.85%) |
Oct 21, 2020 | 8.892 | 9.058 | 8.771 | 9.040 | 1,914,227 | +0.15(+1.66%) |
Oct 20, 2020 | 8.753 | 9.036 | 8.697 | 8.892 | 1,702,048 | +0.26(+3.02%) |
Oct 19, 2020 | 8.814 | 8.871 | 8.623 | 8.632 | 1,118,833 | -0.12(-1.39%) |
Oct 16, 2020 | 8.901 | 8.901 | 8.640 | 8.753 | 1,141,913 | -0.15(-1.66%) |
Oct 15, 2020 | 8.745 | 8.936 | 8.545 | 8.901 | 1,079,279 | +0.04(+0.49%) |
Oct 14, 2020 | 8.875 | 8.988 | 8.788 | 8.858 | 1,601,085 | -0.03(-0.29%) |
Oct 13, 2020 | 9.388 | 9.388 | 8.875 | 8.884 | 3,258,942 | -0.54(-5.72%) |
Oct 12, 2020 | 9.344 | 9.457 | 9.230 | 9.423 | 1,502,619 | +0.04(+0.46%) |
Oct 09, 2020 | 9.579 | 9.614 | 9.336 | 9.379 | 1,376,140 | -0.17(-1.73%) |
Oct 08, 2020 | 9.457 | 9.553 | 9.327 | 9.544 | 1,763,627 | +0.18(+1.95%) |
Oct 07, 2020 | 9.127 | 9.414 | 9.075 | 9.362 | 2,267,395 | +0.30(+3.36%) |
Oct 06, 2020 | 9.136 | 9.305 | 9.018 | 9.058 | 1,899,429 | -0.01(-0.10%) |
Oct 05, 2020 | 9.257 | 9.284 | 8.936 | 9.066 | 1,620,073 | +0.07(+0.77%) |
Oct 02, 2020 | 8.475 | 9.014 | 8.449 | 8.997 | 1,591,155 | +0.17(+1.87%) |
Oct 01, 2020 | 8.397 | 8.875 | 8.397 | 8.832 | 2,571,262 | +0.48(+5.72%) |
Sep 30, 2020 | 8.579 | 8.823 | 8.206 | 8.353 | 5,148,221 | -0.17(-2.04%) |
Sep 29, 2020 | 8.588 | 8.588 | 8.353 | 8.527 | 1,748,560 | -0.07(-0.81%) |
Sep 28, 2020 | 8.449 | 8.684 | 8.414 | 8.597 | 1,205,624 | +0.36(+4.32%) |
Sep 25, 2020 | 7.745 | 8.314 | 7.736 | 8.240 | 2,761,484 | +0.43(+5.57%) |
Sep 24, 2020 | 7.893 | 7.997 | 7.736 | 7.806 | 2,410,562 | -0.11(-1.43%) |
Sep 23, 2020 | 8.171 | 8.510 | 7.919 | 7.919 | 2,051,921 | -0.22(-2.67%) |
Sep 22, 2020 | 8.249 | 8.336 | 8.049 | 8.136 | 2,296,456 | -0.02(-0.21%) |
Sep 21, 2020 | 8.666 | 8.684 | 8.145 | 8.153 | 2,441,823 | -0.76(-8.49%) |
Sep 18, 2020 | 9.310 | 9.323 | 8.875 | 8.910 | 4,981,002 | -0.48(-5.09%) |
Sep 17, 2020 | 9.483 | 9.640 | 9.266 | 9.388 | 2,107,095 | -0.29(-2.96%) |
Sep 16, 2020 | 9.675 | 9.866 | 9.431 | 9.675 | 3,690,252 | -0.01(-0.09%) |
Sep 15, 2020 | 9.301 | 9.796 | 9.301 | 9.683 | 3,714,612 | +0.43(+4.70%) |
Sep 14, 2020 | 8.945 | 9.349 | 8.892 | 9.249 | 4,681,131 | +0.46(+5.24%) |
Sep 11, 2020 | 8.858 | 8.858 | 8.642 | 8.788 | 1,841,373 | -0.07(-0.79%) |
Sep 10, 2020 | 9.040 | 9.123 | 8.849 | 8.858 | 2,106,723 | -0.12(-1.36%) |
Sep 09, 2020 | 9.101 | 9.101 | 8.901 | 8.979 | 2,777,764 | -0.02(-0.19%) |
Sep 08, 2020 | 9.431 | 9.510 | 8.962 | 8.997 | 3,580,325 | -0.65(-6.76%) |
Sep 04, 2020 | 9.405 | 9.675 | 9.301 | 9.649 | 2,855,359 | +0.33(+3.54%) |
Sep 03, 2020 | 9.171 | 9.562 | 9.092 | 9.318 | 3,084,418 | +0.15(+1.61%) |
Sep 02, 2020 | 8.901 | 9.179 | 8.858 | 9.171 | 2,912,663 | +0.24(+2.73%) |
Sep 01, 2020 | 8.692 | 9.040 | 8.666 | 8.927 | 1,602,484 | +0.09(+0.98%) |
Aug 31, 2020 | 9.240 | 9.240 | 8.779 | 8.840 | 3,104,286 | -0.45(-4.86%) |
Aug 28, 2020 | 9.118 | 9.292 | 8.997 | 9.292 | 2,518,974 | +0.24(+2.69%) |
Aug 27, 2020 | 8.692 | 9.101 | 8.692 | 9.049 | 1,936,262 | +0.39(+4.52%) |
Aug 26, 2020 | 8.719 | 8.849 | 8.562 | 8.658 | 2,375,527 | -0.03(-0.30%) |
Aug 25, 2020 | 8.536 | 8.771 | 8.527 | 8.684 | 2,278,063 | +0.19(+2.25%) |
Aug 24, 2020 | 8.188 | 8.492 | 8.062 | 8.492 | 2,126,316 | +0.33(+4.05%) |
Aug 21, 2020 | 8.327 | 8.417 | 8.101 | 8.162 | 1,553,536 | -0.18(-2.19%) |
Aug 20, 2020 | 8.162 | 8.423 | 8.110 | 8.345 | 1,153,053 | +0.14(+1.69%) |
Aug 19, 2020 | 8.319 | 8.319 | 8.119 | 8.206 | 2,184,294 | -0.02(-0.21%) |
Aug 18, 2020 | 8.345 | 8.371 | 8.197 | 8.223 | 1,682,087 | -0.15(-1.77%) |
Aug 17, 2020 | 8.553 | 8.553 | 8.345 | 8.371 | 1,630,818 | -0.16(-1.83%) |
Aug 14, 2020 | 8.449 | 8.632 | 8.310 | 8.527 | 1,796,161 | -0.05(-0.61%) |
Aug 13, 2020 | 8.692 | 8.892 | 8.536 | 8.579 | 1,897,019 | -0.26(-2.95%) |
Aug 12, 2020 | 8.892 | 8.936 | 8.710 | 8.840 | 1,932,286 | +0.04(+0.49%) |
Aug 11, 2020 | 9.005 | 9.118 | 8.766 | 8.797 | 2,064,972 | -0.01(-0.10%) |
Aug 10, 2020 | 8.388 | 8.849 | 8.388 | 8.805 | 2,612,619 | +0.45(+5.41%) |
Aug 07, 2020 | 7.954 | 8.414 | 7.945 | 8.353 | 3,016,073 | +0.40(+5.03%) |
Aug 06, 2020 | 7.901 | 8.049 | 7.858 | 7.954 | 2,381,294 | +0.03(+0.44%) |
Aug 05, 2020 | 8.040 | 8.093 | 7.797 | 7.919 | 1,488,266 | -0.02(-0.22%) |
Aug 04, 2020 | 7.475 | 7.980 | 7.467 | 7.936 | 2,638,304 | +0.41(+5.43%) |
Aug 03, 2020 | 7.562 | 7.564 | 7.341 | 7.528 | 1,696,782 | -0.14(-1.81%) |
Jul 31, 2020 | 7.719 | 7.723 | 7.480 | 7.667 | 1,920,752 | -0.09(-1.12%) |
Jul 30, 2020 | 7.754 | 7.823 | 7.588 | 7.754 | 1,424,001 | -0.17(-2.19%) |
Jul 29, 2020 | 7.875 | 7.936 | 7.680 | 7.927 | 1,723,332 | +0.11(+1.45%) |
Jul 28, 2020 | 7.458 | 7.893 | 7.415 | 7.814 | 2,008,221 | +0.30(+3.93%) |
Jul 27, 2020 | 7.632 | 7.667 | 7.484 | 7.519 | 2,716,096 | -0.15(-1.93%) |
Jul 24, 2020 | 7.701 | 7.875 | 7.554 | 7.667 | 3,674,233 | -0.16(-2.00%) |
Jul 23, 2020 | 7.736 | 7.854 | 7.523 | 7.823 | 2,756,783 | +0.01(+0.11%) |
Jul 22, 2020 | 7.736 | 7.849 | 7.623 | 7.814 | 2,317,025 | -0.01(-0.11%) |
Jul 21, 2020 | 7.658 | 7.849 | 7.606 | 7.823 | 3,833,161 | +0.30(+4.05%) |
Jul 20, 2020 | 7.658 | 7.675 | 7.493 | 7.519 | 3,246,040 | -0.20(-2.59%) |
Jul 17, 2020 | 7.875 | 7.919 | 7.693 | 7.719 | 1,862,655 | -0.17(-2.09%) |
Jul 16, 2020 | 7.954 | 7.997 | 7.771 | 7.884 | 1,535,629 | -0.19(-2.37%) |
Jul 15, 2020 | 7.858 | 8.188 | 7.823 | 8.075 | 4,122,094 | +0.45(+5.93%) |
Jul 14, 2020 | 7.797 | 7.856 | 7.545 | 7.623 | 1,711,716 | -0.17(-2.12%) |
Jul 13, 2020 | 7.971 | 8.114 | 7.726 | 7.788 | 2,231,496 | -0.11(-1.43%) |
Jul 10, 2020 | 7.814 | 7.910 | 7.732 | 7.901 | 1,516,262 | +0.07(+0.89%) |
Jul 09, 2020 | 7.884 | 7.886 | 7.597 | 7.832 | 1,807,136 | -0.09(-1.10%) |
Jul 08, 2020 | 7.762 | 8.014 | 7.632 | 7.919 | 2,835,126 | +0.05(+0.66%) |
Jul 07, 2020 | 8.136 | 8.171 | 7.823 | 7.867 | 2,057,274 | -0.44(-5.33%) |
Jul 06, 2020 | 8.440 | 8.632 | 8.075 | 8.310 | 1,873,839 | +0.12(+1.49%) |
Jul 02, 2020 | 8.745 | 8.832 | 8.171 | 8.188 | 1,981,264 | -0.30(-3.48%) |
Jul 01, 2020 | 8.440 | 8.814 | 8.406 | 8.484 | 3,312,115 | +0.09(+1.04%) |
Jun 30, 2020 | 8.492 | 8.623 | 8.319 | 8.397 | 2,870,524 | -0.17(-2.03%) |
Jun 29, 2020 | 8.171 | 8.597 | 8.075 | 8.571 | 1,875,277 | +0.48(+5.91%) |
Jun 26, 2020 | 8.284 | 8.371 | 8.049 | 8.093 | 3,028,498 | -0.28(-3.32%) |
Jun 25, 2020 | 8.353 | 8.623 | 8.087 | 8.371 | 3,160,022 | -0.17(-2.03%) |
Jun 24, 2020 | 8.684 | 8.762 | 8.019 | 8.545 | 4,662,106 | -0.30(-3.44%) |
Jun 23, 2020 | 8.805 | 8.884 | 8.649 | 8.849 | 2,470,546 | +0.17(+1.90%) |
Jun 22, 2020 | 8.692 | 8.788 | 8.406 | 8.684 | 2,367,105 | -0.03(-0.30%) |
Jun 19, 2020 | 9.223 | 9.318 | 8.614 | 8.710 | 7,786,318 | -0.43(-4.75%) |
Jun 18, 2020 | 9.240 | 9.466 | 9.066 | 9.144 | 1,977,036 | -0.25(-2.68%) |
Jun 17, 2020 | 10.07 | 10.07 | 9.362 | 9.397 | 2,636,321 | -0.60(-6.00%) |
Jun 16, 2020 | 10.40 | 10.42 | 9.814 | 9.996 | 2,509,121 | +0.19(+1.95%) |
Jun 15, 2020 | 9.275 | 9.918 | 9.058 | 9.805 | 3,883,678 | +0.03(+0.36%) |
Jun 12, 2020 | 9.718 | 10.01 | 9.510 | 9.770 | 2,833,156 | +0.66(+7.25%) |
Jun 11, 2020 | 9.353 | 9.918 | 8.997 | 9.110 | 3,073,258 | -1.54(-14.45%) |
Jun 10, 2020 | 11.16 | 11.28 | 10.15 | 10.65 | 3,653,450 | -0.71(-6.27%) |
Jun 09, 2020 | 11.30 | 11.51 | 11.08 | 11.36 | 5,566,782 | -0.52(-4.39%) |
Jun 08, 2020 | 11.40 | 11.93 | 11.39 | 11.88 | 4,863,726 | +0.87(+7.89%) |
Jun 05, 2020 | 10.87 | 11.51 | 10.70 | 11.01 | 6,195,393 | +0.63(+6.03%) |
Jun 04, 2020 | 9.988 | 10.43 | 9.727 | 10.39 | 2,914,090 | +0.43(+4.28%) |
Jun 03, 2020 | 9.814 | 10.17 | 9.762 | 9.962 | 2,707,302 | +0.36(+3.71%) |
Jun 02, 2020 | 9.501 | 9.736 | 9.405 | 9.605 | 3,235,176 | +0.27(+2.89%) |
Jun 01, 2020 | 8.884 | 9.466 | 8.849 | 9.336 | 2,734,036 | +0.46(+5.19%) |
May 29, 2020 | 8.840 | 8.971 | 8.597 | 8.875 | 6,078,049 | -0.16(-1.73%) |
May 28, 2020 | 9.336 | 9.370 | 8.892 | 9.031 | 3,173,844 | -0.21(-2.26%) |
May 27, 2020 | 8.710 | 9.279 | 8.684 | 9.240 | 4,728,518 | +0.86(+10.27%) |
May 26, 2020 | 8.397 | 8.579 | 8.197 | 8.380 | 3,512,985 | +0.43(+5.36%) |
May 22, 2020 | 8.284 | 8.327 | 7.710 | 7.954 | 3,234,309 | -0.39(-4.69%) |
May 21, 2020 | 8.267 | 8.536 | 8.197 | 8.345 | 3,674,712 | +0.00(+0.00%) |
May 20, 2020 | 8.492 | 8.545 | 8.210 | 8.345 | 4,436,979 | -0.10(-1.23%) |
May 19, 2020 | 7.910 | 8.771 | 7.519 | 8.449 | 5,892,393 | +0.52(+6.58%) |
May 18, 2020 | 7.528 | 8.101 | 7.493 | 7.927 | 4,458,833 | +0.83(+11.76%) |
May 15, 2020 | 7.015 | 7.276 | 6.832 | 7.093 | 2,603,070 | -0.07(-0.97%) |
May 14, 2020 | 6.354 | 7.293 | 6.206 | 7.163 | 3,892,907 | +0.65(+10.01%) |
May 13, 2020 | 6.754 | 6.824 | 6.380 | 6.511 | 6,433,974 | -0.34(-4.95%) |
May 12, 2020 | 7.423 | 7.510 | 6.841 | 6.850 | 4,072,190 | -0.57(-7.73%) |
May 11, 2020 | 7.841 | 7.868 | 7.423 | 7.423 | 3,312,100 | -0.53(-6.67%) |
May 08, 2020 | 7.701 | 7.997 | 7.554 | 7.954 | 3,325,538 | +0.41(+5.41%) |
May 07, 2020 | 7.163 | 7.732 | 7.163 | 7.545 | 3,884,016 | +0.30(+4.20%) |
May 06, 2020 | 7.241 | 7.484 | 6.989 | 7.241 | 5,610,535 | +0.00(+0.00%) |
May 05, 2020 | 7.797 | 7.888 | 7.206 | 7.241 | 2,531,232 | -0.34(-4.47%) |
May 04, 2020 | 7.606 | 7.832 | 7.389 | 7.580 | 2,932,807 | -0.26(-3.33%) |
May 01, 2020 | 8.075 | 8.245 | 7.684 | 7.841 | 2,275,429 | -0.57(-6.82%) |
Apr 30, 2020 | 8.719 | 8.814 | 8.345 | 8.414 | 3,867,115 | -0.49(-5.47%) |
Apr 29, 2020 | 8.492 | 9.153 | 8.406 | 8.901 | 3,550,847 | +0.74(+9.05%) |
Apr 28, 2020 | 7.823 | 8.301 | 7.788 | 8.162 | 4,023,442 | +0.63(+8.43%) |
Apr 27, 2020 | 7.302 | 7.667 | 7.102 | 7.528 | 3,214,665 | +0.27(+3.71%) |
Apr 24, 2020 | 7.171 | 7.371 | 6.963 | 7.258 | 2,610,433 | +0.16(+2.20%) |
Apr 23, 2020 | 7.215 | 7.406 | 7.015 | 7.102 | 1,750,771 | -0.06(-0.85%) |
Apr 22, 2020 | 7.215 | 7.397 | 7.015 | 7.163 | 2,674,387 | +0.14(+1.98%) |
Apr 21, 2020 | 6.737 | 7.145 | 6.722 | 7.023 | 2,268,329 | -0.04(-0.61%) |
Apr 20, 2020 | 6.928 | 7.293 | 6.824 | 7.067 | 2,239,859 | -0.10(-1.33%) |
Apr 17, 2020 | 7.362 | 7.484 | 7.128 | 7.163 | 2,763,670 | +0.19(+2.74%) |
Apr 16, 2020 | 7.171 | 7.241 | 6.780 | 6.971 | 3,237,818 | -0.30(-4.07%) |
Apr 15, 2020 | 7.145 | 7.510 | 7.015 | 7.267 | 2,576,187 | -0.29(-3.80%) |
Apr 14, 2020 | 7.641 | 7.841 | 7.428 | 7.554 | 1,951,900 | +0.07(+0.93%) |
Apr 13, 2020 | 7.945 | 8.040 | 7.336 | 7.484 | 2,893,009 | -0.46(-5.80%) |
Apr 09, 2020 | 7.432 | 8.280 | 7.432 | 7.945 | 5,363,289 | +0.81(+11.33%) |
Apr 08, 2020 | 6.910 | 7.176 | 6.702 | 7.136 | 8,438,880 | +0.41(+6.07%) |
Apr 07, 2020 | 7.389 | 7.545 | 6.624 | 6.728 | 6,332,783 | -0.10(-1.53%) |
Apr 06, 2020 | 6.337 | 6.997 | 6.337 | 6.832 | 3,868,956 | +0.83(+13.75%) |
Apr 03, 2020 | 6.728 | 6.728 | 5.572 | 6.006 | 7,097,788 | -0.72(-10.72%) |
Apr 02, 2020 | 7.441 | 7.641 | 6.606 | 6.728 | 5,067,816 | -0.82(-10.83%) |
Apr 01, 2020 | 7.171 | 7.667 | 7.171 | 7.545 | 3,442,133 | -0.43(-5.34%) |
Mar 31, 2020 | 7.571 | 7.988 | 7.432 | 7.971 | 4,838,042 | +0.36(+4.68%) |
Mar 30, 2020 | 7.867 | 7.875 | 7.006 | 7.615 | 5,167,252 | -0.25(-3.20%) |
Mar 27, 2020 | 7.823 | 8.127 | 7.484 | 7.867 | 5,644,453 | -0.45(-5.43%) |
Mar 26, 2020 | 8.162 | 8.897 | 7.867 | 8.319 | 9,479,022 | +0.27(+3.35%) |
Mar 25, 2020 | 7.006 | 8.614 | 6.737 | 8.049 | 8,702,266 | +1.28(+18.87%) |
Mar 24, 2020 | 6.119 | 6.945 | 6.119 | 6.771 | 7,882,197 | +1.21(+21.72%) |
Mar 23, 2020 | 4.511 | 5.641 | 4.355 | 5.563 | 10,114,746 | +0.90(+19.40%) |
Mar 20, 2020 | 4.850 | 5.407 | 4.650 | 4.659 | 9,335,368 | -0.03(-0.74%) |
Mar 19, 2020 | 4.259 | 4.781 | 3.894 | 4.694 | 7,035,477 | +0.49(+11.57%) |
Mar 18, 2020 | 5.059 | 5.233 | 4.103 | 4.207 | 7,578,210 | -1.30(-23.66%) |
Mar 17, 2020 | 6.293 | 6.415 | 4.772 | 5.511 | 6,892,132 | -0.61(-9.94%) |
Mar 16, 2020 | 6.954 | 7.110 | 6.111 | 6.119 | 4,640,378 | -1.83(-23.06%) |
Mar 13, 2020 | 7.710 | 7.954 | 6.780 | 7.954 | 5,706,576 | +0.69(+9.45%) |
Mar 12, 2020 | 7.945 | 8.197 | 7.258 | 7.267 | 6,417,216 | -1.91(-20.83%) |
Mar 11, 2020 | 9.953 | 9.996 | 9.092 | 9.179 | 5,823,470 | -1.01(-9.90%) |
Mar 10, 2020 | 10.20 | 10.39 | 9.518 | 10.19 | 4,972,999 | +0.24(+2.45%) |
Mar 09, 2020 | 10.43 | 10.76 | 9.935 | 9.944 | 6,599,399 | -1.22(-10.90%) |
Mar 06, 2020 | 10.53 | 11.40 | 10.52 | 11.16 | 5,263,432 | +0.24(+2.23%) |
Mar 05, 2020 | 11.28 | 11.28 | 10.71 | 10.92 | 3,821,147 | -0.44(-3.90%) |
Mar 04, 2020 | 11.17 | 11.43 | 11.07 | 11.36 | 3,938,440 | +0.32(+2.91%) |
Mar 03, 2020 | 11.47 | 11.67 | 10.94 | 11.04 | 4,208,113 | -0.34(-2.98%) |
Mar 02, 2020 | 11.34 | 11.39 | 11.09 | 11.38 | 4,850,562 | +0.10(+0.92%) |
Feb 28, 2020 | 11.10 | 11.49 | 11.06 | 11.27 | 6,421,473 | -0.08(-0.68%) |
Feb 27, 2020 | 11.26 | 11.85 | 11.06 | 11.35 | 7,086,876 | -0.21(-1.79%) |
Feb 26, 2020 | 11.80 | 12.03 | 11.56 | 11.56 | 4,369,648 | -0.28(-2.40%) |
Feb 25, 2020 | 12.51 | 12.55 | 11.61 | 11.84 | 6,113,822 | -0.65(-5.18%) |
Feb 24, 2020 | 12.85 | 12.90 | 12.40 | 12.49 | 3,393,149 | -0.53(-4.04%) |
Feb 21, 2020 | 13.04 | 13.07 | 12.94 | 13.02 | 1,924,297 | -0.03(-0.20%) |
Feb 20, 2020 | 12.98 | 13.15 | 12.96 | 13.04 | 1,857,752 | +0.09(+0.67%) |
Feb 19, 2020 | 13.18 | 13.18 | 12.94 | 12.96 | 2,744,908 | -0.20(-1.51%) |
Feb 18, 2020 | 13.11 | 13.20 | 13.05 | 13.16 | 2,097,429 | +0.03(+0.26%) |
Feb 14, 2020 | 13.11 | 13.17 | 13.07 | 13.12 | 1,725,376 | +0.02(+0.13%) |
Feb 13, 2020 | 13.16 | 13.22 | 13.07 | 13.10 | 1,246,952 | -0.10(-0.78%) |
Feb 12, 2020 | 13.17 | 13.24 | 13.11 | 13.21 | 1,492,168 | +0.09(+0.72%) |
Feb 11, 2020 | 13.10 | 13.20 | 13.03 | 13.11 | 1,367,825 | +0.01(+0.07%) |
Feb 10, 2020 | 13.08 | 13.13 | 13.03 | 13.10 | 1,314,035 | +0.05(+0.40%) |
Feb 07, 2020 | 13.16 | 13.20 | 13.05 | 13.05 | 1,073,085 | -0.11(-0.85%) |
Feb 06, 2020 | 13.26 | 13.28 | 13.12 | 13.16 | 2,154,566 | -0.04(-0.33%) |
Feb 05, 2020 | 13.19 | 13.28 | 13.15 | 13.21 | 2,120,083 | +0.16(+1.26%) |
Feb 04, 2020 | 13.00 | 13.16 | 13.00 | 13.04 | 1,789,423 | +0.09(+0.73%) |
Feb 03, 2020 | 12.91 | 13.08 | 12.90 | 12.95 | 1,524,598 | +0.08(+0.60%) |
Jan 31, 2020 | 13.06 | 13.09 | 12.86 | 12.87 | 3,130,787 | -0.22(-1.70%) |
Jan 30, 2020 | 13.06 | 13.11 | 12.96 | 13.09 | 2,038,071 | -0.03(-0.20%) |
Jan 29, 2020 | 13.30 | 13.37 | 13.10 | 13.12 | 1,921,029 | -0.11(-0.84%) |
Jan 28, 2020 | 13.14 | 13.28 | 13.11 | 13.23 | 1,937,281 | +0.13(+0.98%) |
Jan 27, 2020 | 13.19 | 13.19 | 13.00 | 13.10 | 2,423,712 | -0.17(-1.29%) |
Jan 24, 2020 | 13.49 | 13.52 | 13.24 | 13.27 | 2,492,797 | -0.21(-1.53%) |
Jan 23, 2020 | 13.52 | 13.55 | 13.44 | 13.48 | 2,758,407 | -0.05(-0.38%) |
Jan 22, 2020 | 13.57 | 13.65 | 13.51 | 13.53 | 1,284,162 | -0.04(-0.32%) |
Jan 21, 2020 | 13.68 | 13.71 | 13.51 | 13.57 | 1,567,215 | -0.11(-0.81%) |
Jan 17, 2020 | 13.68 | 13.75 | 13.63 | 13.68 | 1,353,819 | +0.02(+0.13%) |
Jan 16, 2020 | 13.58 | 13.70 | 13.57 | 13.67 | 2,139,160 | +0.11(+0.82%) |
Jan 15, 2020 | 13.57 | 13.64 | 13.52 | 13.56 | 2,276,132 | +0.03(+0.25%) |
Jan 14, 2020 | 13.49 | 13.55 | 13.44 | 13.52 | 1,664,996 | +0.03(+0.19%) |
Jan 13, 2020 | 13.46 | 13.51 | 13.41 | 13.50 | 1,627,970 | +0.03(+0.25%) |
Jan 10, 2020 | 13.45 | 13.48 | 13.39 | 13.46 | 1,783,503 | +0.03(+0.19%) |
Jan 09, 2020 | 13.54 | 13.57 | 13.42 | 13.44 | 1,607,738 | -0.15(-1.14%) |
Jan 08, 2020 | 13.46 | 13.62 | 13.38 | 13.59 | 2,498,118 | +0.10(+0.76%) |
Jan 07, 2020 | 13.54 | 13.55 | 13.38 | 13.49 | 2,346,562 | -0.06(-0.44%) |
Jan 06, 2020 | 13.62 | 13.64 | 13.52 | 13.55 | 2,762,817 | -0.12(-0.88%) |
Jan 03, 2020 | 13.67 | 13.74 | 13.60 | 13.67 | 2,058,795 | -0.04(-0.31%) |
Jan 02, 2020 | 13.93 | 13.95 | 13.67 | 13.71 | 1,911,988 | -0.13(-0.93%) |
Dec 31, 2019 | 13.78 | 13.88 | 13.76 | 13.84 | 2,310,964 | +0.02(+0.12%) |
Dec 30, 2019 | 13.73 | 13.82 | 13.72 | 13.82 | 1,493,179 | +0.13(+0.93%) |
Dec 27, 2019 | 13.76 | 13.78 | 13.67 | 13.69 | 1,401,538 | -0.02(-0.12%) |
Dec 26, 2019 | 13.71 | 13.75 | 13.68 | 13.71 | 713,971 | +0.04(+0.31%) |
Dec 24, 2019 | 13.71 | 13.74 | 13.66 | 13.67 | 552,348 | -0.03(-0.25%) |
Dec 23, 2019 | 13.78 | 13.80 | 13.67 | 13.70 | 1,661,647 | -0.08(-0.56%) |
Dec 20, 2019 | 13.71 | 13.80 | 13.69 | 13.78 | 2,667,337 | +0.06(+0.43%) |
Dec 19, 2019 | 13.67 | 13.74 | 13.63 | 13.72 | 1,179,219 | +0.05(+0.37%) |
Dec 18, 2019 | 13.58 | 13.67 | 13.54 | 13.67 | 1,910,559 | +0.09(+0.69%) |
Dec 17, 2019 | 13.69 | 13.69 | 13.55 | 13.58 | 1,512,181 | -0.05(-0.38%) |
Dec 16, 2019 | 13.54 | 13.63 | 13.47 | 13.63 | 3,001,712 | +0.20(+1.46%) |
Dec 13, 2019 | 13.45 | 13.49 | 13.35 | 13.43 | 1,462,597 | -0.02(-0.13%) |
Dec 12, 2019 | 13.51 | 13.61 | 13.40 | 13.45 | 2,204,818 | -0.06(-0.44%) |
Dec 11, 2019 | 13.49 | 13.57 | 13.44 | 13.51 | 2,352,691 | +0.00(+0.00%) |
Dec 10, 2019 | 13.54 | 13.59 | 13.49 | 13.51 | 1,463,847 | -0.08(-0.56%) |
Dec 09, 2019 | 13.60 | 13.62 | 13.53 | 13.58 | 1,479,496 | -0.07(-0.50%) |
Dec 06, 2019 | 13.58 | 13.72 | 13.55 | 13.65 | 2,626,944 | +0.10(+0.75%) |
Dec 05, 2019 | 13.55 | 13.62 | 13.47 | 13.55 | 1,491,990 | +0.01(+0.06%) |
Dec 04, 2019 | 13.59 | 13.73 | 13.52 | 13.54 | 1,373,541 | -0.08(-0.56%) |
Dec 03, 2019 | 13.63 | 13.69 | 13.55 | 13.62 | 1,101,507 | -0.03(-0.25%) |
Dec 02, 2019 | 13.80 | 13.81 | 13.65 | 13.65 | 1,343,675 | -0.11(-0.80%) |
Nov 29, 2019 | 13.88 | 13.90 | 13.75 | 13.76 | 1,015,597 | -0.11(-0.79%) |
Nov 27, 2019 | 13.72 | 13.87 | 13.69 | 13.87 | 1,158,320 | +0.17(+1.24%) |
Nov 26, 2019 | 13.58 | 13.70 | 13.55 | 13.70 | 1,672,799 | +0.14(+1.06%) |
Nov 25, 2019 | 13.42 | 13.58 | 13.41 | 13.56 | 1,440,791 | +0.18(+1.33%) |
Nov 22, 2019 | 13.42 | 13.48 | 13.35 | 13.38 | 1,608,226 | +0.00(+0.00%) |
Nov 21, 2019 | 13.51 | 13.53 | 13.30 | 13.38 | 2,845,269 | -0.15(-1.13%) |
Nov 20, 2019 | 13.59 | 13.65 | 13.51 | 13.53 | 2,475,052 | -0.10(-0.75%) |
Nov 19, 2019 | 13.69 | 13.77 | 13.62 | 13.64 | 1,757,262 | -0.03(-0.19%) |
Nov 18, 2019 | 13.75 | 13.76 | 13.63 | 13.66 | 1,592,811 | +0.05(+0.37%) |
Nov 15, 2019 | 13.72 | 13.76 | 13.59 | 13.61 | 2,011,582 | -0.08(-0.56%) |
Nov 14, 2019 | 13.58 | 13.73 | 13.58 | 13.69 | 2,665,698 | +0.11(+0.81%) |
Nov 13, 2019 | 13.66 | 13.70 | 13.58 | 13.58 | 2,013,013 | -0.08(-0.62%) |
Nov 12, 2019 | 13.86 | 13.91 | 13.66 | 13.66 | 1,301,592 | -0.19(-1.40%) |
Nov 11, 2019 | 13.88 | 13.94 | 13.78 | 13.86 | 1,165,926 | +0.00(+0.00%) |
Nov 08, 2019 | 13.86 | 13.91 | 13.73 | 13.86 | 1,131,855 | -0.03(-0.24%) |
Nov 07, 2019 | 14.02 | 14.08 | 13.86 | 13.89 | 1,481,712 | -0.13(-0.91%) |
Nov 06, 2019 | 14.18 | 14.25 | 14.02 | 14.02 | 1,596,753 | -0.10(-0.72%) |
Nov 05, 2019 | 14.03 | 14.29 | 13.97 | 14.12 | 1,998,352 | +0.04(+0.30%) |
Nov 04, 2019 | 14.02 | 14.08 | 13.93 | 14.08 | 2,754,141 | +0.08(+0.60%) |