Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 11.52 | 11.52 | 11.52 | 0 | -0.72(-5.91%) | |
Feb 27, 2020 | 12.17 | 12.30 | 12.05 | 12.25 | 891,708 | -0.02(-0.20%) |
Feb 26, 2020 | 12.31 | 12.41 | 12.16 | 12.27 | 930,080 | -0.02(-0.13%) |
Feb 25, 2020 | 12.57 | 12.57 | 12.28 | 12.29 | 461,169 | -0.25(-1.97%) |
Feb 24, 2020 | 12.58 | 12.73 | 12.48 | 12.53 | 823,981 | -0.13(-1.04%) |
Feb 21, 2020 | 12.75 | 12.75 | 12.50 | 12.66 | 1,723,827 | +0.00(+0.00%) |
Feb 20, 2020 | 12.55 | 12.76 | 12.34 | 12.66 | 1,361,049 | +0.06(+0.49%) |
Feb 19, 2020 | 12.43 | 12.62 | 12.39 | 12.60 | 2,160,679 | +0.18(+1.42%) |
Feb 18, 2020 | 12.52 | 12.66 | 12.41 | 12.43 | 2,249,584 | -0.17(-1.37%) |
Feb 14, 2020 | 12.69 | 12.73 | 12.59 | 12.60 | 904,079 | -0.11(-0.84%) |
Feb 13, 2020 | 12.61 | 12.71 | 12.59 | 12.71 | 887,337 | +0.07(+0.59%) |
Feb 12, 2020 | 12.69 | 12.71 | 12.53 | 12.63 | 734,771 | -0.02(-0.20%) |
Feb 11, 2020 | 12.66 | 12.72 | 12.65 | 12.66 | 436,426 | +0.00(+0.00%) |
Feb 10, 2020 | 12.64 | 12.66 | 12.58 | 12.66 | 427,667 | +0.07(+0.52%) |
Feb 07, 2020 | 12.53 | 12.67 | 12.53 | 12.59 | 619,731 | -0.03(-0.26%) |
Feb 06, 2020 | 12.61 | 12.76 | 12.61 | 12.62 | 734,043 | +0.00(+0.00%) |
Feb 05, 2020 | 12.56 | 12.69 | 12.56 | 12.62 | 1,145,064 | +0.13(+1.02%) |
Feb 04, 2020 | 12.49 | 12.58 | 12.45 | 12.50 | 697,140 | +0.02(+0.17%) |
Feb 03, 2020 | 12.46 | 12.48 | 12.37 | 12.48 | 589,575 | +0.07(+0.60%) |
Jan 31, 2020 | 12.12 | 12.53 | 12.12 | 12.40 | 984,280 | +0.35(+2.87%) |
Jan 30, 2020 | 12.12 | 12.17 | 12.02 | 12.06 | 334,448 | -0.08(-0.68%) |
Jan 29, 2020 | 12.22 | 12.22 | 12.10 | 12.14 | 456,381 | -0.03(-0.27%) |
Jan 28, 2020 | 12.12 | 12.21 | 12.10 | 12.17 | 399,747 | +0.07(+0.61%) |
Jan 27, 2020 | 12.01 | 12.18 | 12.01 | 12.10 | 459,175 | -0.04(-0.34%) |
Jan 24, 2020 | 12.06 | 12.23 | 12.06 | 12.14 | 649,624 | +0.01(+0.07%) |
Jan 23, 2020 | 11.96 | 12.18 | 11.81 | 12.13 | 1,437,589 | +0.19(+1.59%) |
Jan 22, 2020 | 11.98 | 12.04 | 11.87 | 11.94 | 2,368,539 | -0.04(-0.34%) |
Jan 21, 2020 | 12.06 | 12.06 | 11.96 | 11.98 | 1,851,795 | -0.09(-0.75%) |
Jan 17, 2020 | 12.20 | 12.20 | 12.04 | 12.07 | 3,188,946 | -0.03(-0.24%) |
Jan 16, 2020 | 11.90 | 12.11 | 11.85 | 12.10 | 6,378,000 | +0.23(+1.94%) |
Jan 15, 2020 | 11.63 | 11.88 | 11.55 | 11.87 | 5,171,630 | +0.22(+1.87%) |
Jan 14, 2020 | 11.50 | 11.66 | 11.40 | 11.65 | 8,137,854 | +0.21(+1.80%) |
Jan 13, 2020 | 11.46 | 11.52 | 11.32 | 11.45 | 13,847,961 | +2.32(+25.43%) |
Jan 10, 2020 | 9.217 | 9.250 | 9.052 | 9.126 | 346,442 | -0.07(-0.81%) |
Jan 09, 2020 | 9.283 | 9.291 | 9.126 | 9.200 | 173,177 | -0.05(-0.53%) |
Jan 08, 2020 | 9.266 | 9.320 | 9.143 | 9.250 | 98,910 | +0.01(+0.09%) |
Jan 07, 2020 | 9.192 | 9.283 | 9.135 | 9.242 | 134,699 | +0.00(+0.00%) |
Jan 06, 2020 | 9.102 | 9.365 | 9.048 | 9.242 | 168,853 | +0.09(+0.94%) |
Jan 03, 2020 | 8.945 | 9.176 | 8.945 | 9.155 | 151,895 | +0.13(+1.41%) |
Jan 02, 2020 | 9.324 | 9.324 | 8.912 | 9.028 | 265,645 | -0.21(-2.27%) |
Dec 31, 2019 | 9.307 | 9.521 | 9.233 | 9.237 | 217,878 | -0.13(-1.36%) |
Dec 30, 2019 | 9.497 | 9.554 | 9.349 | 9.365 | 272,944 | -0.12(-1.22%) |
Dec 27, 2019 | 9.546 | 9.653 | 9.456 | 9.480 | 289,572 | -0.02(-0.26%) |
Dec 26, 2019 | 9.488 | 9.600 | 9.365 | 9.505 | 468,830 | +0.02(+0.17%) |
Dec 24, 2019 | 9.324 | 9.612 | 9.195 | 9.488 | 252,874 | +0.26(+2.85%) |
Dec 23, 2019 | 9.093 | 9.250 | 9.044 | 9.225 | 720,737 | +0.12(+1.36%) |
Dec 20, 2019 | 8.773 | 9.233 | 8.773 | 9.102 | 462,611 | +0.36(+4.14%) |
Dec 19, 2019 | 8.476 | 8.830 | 8.435 | 8.740 | 447,823 | +0.23(+2.71%) |
Dec 18, 2019 | 8.534 | 8.591 | 8.468 | 8.509 | 332,495 | +0.02(+0.19%) |
Dec 17, 2019 | 8.526 | 8.559 | 8.452 | 8.493 | 253,448 | -0.05(-0.58%) |
Dec 16, 2019 | 8.805 | 8.871 | 8.468 | 8.542 | 336,855 | -0.23(-2.63%) |
Dec 13, 2019 | 8.460 | 8.797 | 8.361 | 8.773 | 584,127 | +0.30(+3.50%) |
Dec 12, 2019 | 8.320 | 8.550 | 8.303 | 8.476 | 241,414 | +0.14(+1.68%) |
Dec 11, 2019 | 8.361 | 8.439 | 8.287 | 8.336 | 142,630 | -0.03(-0.39%) |
Dec 10, 2019 | 8.509 | 8.591 | 8.246 | 8.369 | 184,665 | -0.16(-1.83%) |
Dec 09, 2019 | 8.731 | 8.805 | 8.517 | 8.526 | 179,441 | -0.28(-3.13%) |
Dec 06, 2019 | 8.633 | 8.855 | 8.575 | 8.801 | 223,468 | +0.19(+2.15%) |
Dec 05, 2019 | 8.740 | 8.838 | 8.559 | 8.616 | 460,285 | -0.12(-1.32%) |
Dec 04, 2019 | 8.633 | 8.867 | 8.600 | 8.731 | 208,982 | +0.10(+1.19%) |
Dec 03, 2019 | 8.410 | 8.633 | 8.312 | 8.628 | 409,311 | +0.17(+2.04%) |
Dec 02, 2019 | 8.410 | 8.476 | 8.295 | 8.456 | 233,863 | +0.06(+0.74%) |
Nov 29, 2019 | 8.493 | 8.522 | 8.365 | 8.394 | 65,983 | -0.10(-1.16%) |
Nov 27, 2019 | 8.312 | 8.534 | 8.229 | 8.493 | 345,105 | +0.23(+2.79%) |
Nov 26, 2019 | 8.336 | 8.526 | 8.262 | 8.262 | 472,826 | -0.04(-0.50%) |
Nov 25, 2019 | 8.131 | 8.443 | 8.114 | 8.303 | 304,067 | +0.30(+3.70%) |
Nov 22, 2019 | 8.105 | 8.105 | 7.918 | 8.007 | 230,128 | -0.07(-0.90%) |
Nov 21, 2019 | 7.967 | 8.080 | 7.853 | 8.080 | 371,475 | +0.13(+1.68%) |
Nov 20, 2019 | 7.772 | 7.991 | 7.740 | 7.947 | 466,310 | +0.17(+2.14%) |
Nov 19, 2019 | 7.918 | 7.918 | 7.740 | 7.780 | 197,530 | -0.09(-1.08%) |
Nov 18, 2019 | 8.137 | 8.149 | 7.853 | 7.865 | 548,346 | -0.30(-3.72%) |
Nov 15, 2019 | 8.121 | 8.194 | 8.072 | 8.170 | 270,681 | +0.07(+0.90%) |
Nov 14, 2019 | 7.934 | 8.145 | 7.934 | 8.097 | 326,366 | +0.15(+1.94%) |
Nov 13, 2019 | 8.048 | 8.121 | 7.886 | 7.942 | 476,369 | -0.19(-2.39%) |
Nov 12, 2019 | 8.308 | 8.324 | 7.975 | 8.137 | 509,871 | -0.19(-2.34%) |
Nov 11, 2019 | 8.421 | 8.583 | 8.308 | 8.332 | 449,985 | -0.24(-2.75%) |
Nov 08, 2019 | 8.754 | 8.786 | 8.462 | 8.567 | 530,145 | -0.15(-1.77%) |
Nov 07, 2019 | 9.103 | 9.289 | 8.640 | 8.721 | 1,161,773 | -0.41(-4.53%) |
Nov 06, 2019 | 8.170 | 9.451 | 8.170 | 9.135 | 1,382,945 | -0.87(-8.68%) |
Nov 05, 2019 | 10.08 | 10.10 | 9.963 | 10.00 | 209,398 | -0.01(-0.08%) |
Nov 04, 2019 | 10.02 | 10.21 | 9.922 | 10.01 | 260,368 | +0.04(+0.41%) |
Nov 01, 2019 | 9.849 | 10.09 | 9.825 | 9.971 | 229,142 | +0.16(+1.61%) |
Oct 31, 2019 | 9.914 | 10.05 | 9.703 | 9.813 | 316,690 | -0.10(-1.02%) |
Oct 30, 2019 | 9.703 | 9.938 | 9.581 | 9.914 | 256,919 | +0.05(+0.49%) |
Oct 29, 2019 | 9.654 | 9.898 | 9.354 | 9.865 | 317,139 | +0.15(+1.59%) |
Oct 28, 2019 | 9.443 | 9.719 | 9.411 | 9.711 | 225,470 | +0.31(+3.28%) |
Oct 25, 2019 | 9.338 | 9.460 | 9.297 | 9.403 | 267,846 | +0.02(+0.26%) |
Oct 24, 2019 | 9.411 | 9.435 | 9.200 | 9.378 | 318,907 | -0.01(-0.09%) |
Oct 23, 2019 | 9.484 | 9.508 | 9.249 | 9.387 | 258,373 | -0.11(-1.20%) |
Oct 22, 2019 | 9.492 | 9.516 | 9.322 | 9.500 | 213,120 | -0.02(-0.17%) |
Oct 21, 2019 | 9.435 | 9.606 | 9.370 | 9.516 | 245,026 | +0.15(+1.60%) |
Oct 18, 2019 | 9.557 | 9.569 | 9.354 | 9.366 | 235,798 | -0.26(-2.66%) |
Oct 17, 2019 | 9.784 | 9.808 | 9.589 | 9.622 | 139,132 | -0.15(-1.50%) |
Oct 16, 2019 | 9.865 | 9.898 | 9.744 | 9.768 | 96,953 | -0.10(-0.99%) |
Oct 15, 2019 | 9.792 | 9.938 | 9.768 | 9.865 | 126,330 | +0.06(+0.58%) |
Oct 14, 2019 | 9.938 | 9.946 | 9.735 | 9.808 | 109,293 | -0.14(-1.39%) |
Oct 11, 2019 | 9.808 | 10.03 | 9.752 | 9.946 | 223,842 | +0.21(+2.17%) |
Oct 10, 2019 | 9.857 | 9.873 | 9.703 | 9.735 | 120,962 | -0.13(-1.32%) |
Oct 09, 2019 | 9.849 | 9.971 | 9.825 | 9.865 | 122,681 | +0.05(+0.54%) |
Oct 08, 2019 | 9.865 | 9.930 | 9.723 | 9.813 | 271,298 | -0.10(-1.02%) |
Oct 07, 2019 | 9.735 | 9.954 | 9.598 | 9.914 | 272,711 | +0.17(+1.75%) |
Oct 04, 2019 | 9.752 | 9.784 | 9.654 | 9.744 | 146,434 | -0.01(-0.08%) |
Oct 03, 2019 | 9.614 | 9.756 | 9.508 | 9.752 | 173,657 | +0.10(+1.01%) |
Oct 02, 2019 | 9.898 | 9.898 | 9.598 | 9.654 | 164,094 | -0.28(-2.78%) |
Oct 01, 2019 | 9.954 | 10.04 | 9.760 | 9.930 | 231,587 | -0.03(-0.33%) |
Sep 30, 2019 | 10.03 | 10.12 | 9.946 | 9.963 | 187,448 | -0.06(-0.65%) |
Sep 27, 2019 | 10.51 | 10.51 | 9.954 | 10.03 | 134,724 | -0.49(-4.63%) |
Sep 26, 2019 | 10.35 | 10.60 | 10.30 | 10.51 | 263,609 | +0.19(+1.89%) |
Sep 25, 2019 | 10.34 | 10.38 | 10.22 | 10.32 | 269,478 | -0.04(-0.39%) |
Sep 24, 2019 | 10.53 | 10.53 | 10.32 | 10.36 | 309,531 | -0.17(-1.62%) |
Sep 23, 2019 | 10.51 | 10.67 | 10.45 | 10.53 | 189,237 | -0.03(-0.31%) |
Sep 20, 2019 | 10.53 | 10.68 | 10.43 | 10.56 | 550,237 | +0.04(+0.38%) |
Sep 19, 2019 | 10.53 | 10.67 | 10.42 | 10.52 | 190,826 | -0.01(-0.08%) |
Sep 18, 2019 | 10.55 | 10.61 | 10.40 | 10.53 | 167,585 | -0.02(-0.15%) |
Sep 17, 2019 | 10.43 | 10.59 | 10.32 | 10.55 | 245,715 | +0.15(+1.40%) |
Sep 16, 2019 | 10.38 | 10.56 | 10.38 | 10.40 | 268,860 | -0.03(-0.31%) |
Sep 13, 2019 | 10.57 | 10.60 | 10.38 | 10.43 | 218,172 | -0.11(-1.08%) |
Sep 12, 2019 | 10.68 | 10.77 | 10.50 | 10.55 | 283,644 | -0.13(-1.22%) |
Sep 11, 2019 | 10.46 | 10.74 | 10.31 | 10.68 | 423,686 | +0.23(+2.17%) |
Sep 10, 2019 | 10.45 | 10.57 | 10.35 | 10.45 | 284,135 | -0.02(-0.23%) |
Sep 09, 2019 | 10.60 | 10.61 | 10.39 | 10.47 | 320,790 | -0.06(-0.62%) |
Sep 06, 2019 | 10.73 | 10.73 | 10.49 | 10.54 | 228,279 | -0.05(-0.46%) |
Sep 05, 2019 | 10.49 | 10.63 | 10.33 | 10.59 | 272,771 | +0.20(+1.95%) |
Sep 04, 2019 | 10.17 | 10.51 | 10.05 | 10.38 | 263,185 | +0.28(+2.73%) |
Sep 03, 2019 | 9.833 | 10.12 | 9.744 | 10.11 | 269,675 | +0.19(+1.88%) |
Aug 30, 2019 | 9.914 | 10.04 | 9.817 | 9.922 | 205,106 | +0.04(+0.41%) |
Aug 29, 2019 | 9.800 | 9.987 | 9.744 | 9.881 | 192,750 | +0.15(+1.58%) |
Aug 28, 2019 | 9.646 | 9.792 | 9.638 | 9.727 | 253,042 | -0.01(-0.08%) |
Aug 27, 2019 | 9.735 | 9.817 | 9.630 | 9.735 | 203,953 | +0.00(+0.00%) |
Aug 26, 2019 | 9.768 | 9.898 | 9.622 | 9.735 | 394,586 | +0.06(+0.67%) |
Aug 23, 2019 | 9.857 | 9.890 | 9.634 | 9.671 | 344,761 | -0.13(-1.32%) |
Aug 22, 2019 | 9.760 | 9.906 | 9.646 | 9.800 | 436,011 | +0.12(+1.26%) |
Aug 21, 2019 | 10.21 | 10.26 | 9.650 | 9.679 | 508,052 | -0.48(-4.71%) |
Aug 20, 2019 | 10.16 | 10.23 | 10.06 | 10.16 | 124,631 | +0.07(+0.72%) |
Aug 19, 2019 | 10.21 | 10.27 | 10.07 | 10.08 | 233,296 | -0.03(-0.32%) |
Aug 16, 2019 | 9.884 | 10.20 | 9.707 | 10.12 | 269,235 | +0.29(+2.94%) |
Aug 15, 2019 | 9.972 | 10.07 | 9.756 | 9.828 | 270,879 | -0.14(-1.37%) |
Aug 14, 2019 | 9.988 | 10.15 | 9.740 | 9.964 | 514,753 | -0.10(-0.96%) |
Aug 13, 2019 | 9.732 | 10.13 | 9.667 | 10.06 | 498,367 | +0.31(+3.21%) |
Aug 12, 2019 | 9.475 | 9.800 | 9.475 | 9.748 | 431,650 | +0.26(+2.70%) |
Aug 09, 2019 | 9.186 | 9.828 | 9.122 | 9.491 | 2,549,510 | +0.39(+4.32%) |
Aug 08, 2019 | 8.849 | 9.363 | 8.761 | 9.098 | 1,205,099 | +0.16(+1.80%) |
Aug 07, 2019 | 8.873 | 9.034 | 8.729 | 8.937 | 1,551,915 | -0.01(-0.09%) |
Aug 06, 2019 | 8.841 | 9.266 | 8.745 | 8.945 | 2,672,322 | -1.83(-16.98%) |
Aug 05, 2019 | 11.23 | 11.25 | 10.68 | 10.77 | 561,273 | -0.56(-4.95%) |
Aug 02, 2019 | 11.54 | 11.70 | 11.34 | 11.34 | 282,821 | -0.28(-2.42%) |
Aug 01, 2019 | 11.85 | 12.03 | 11.49 | 11.62 | 377,807 | -0.23(-1.96%) |
Jul 31, 2019 | 11.78 | 12.05 | 11.73 | 11.85 | 294,531 | +0.29(+2.50%) |
Jul 30, 2019 | 11.74 | 11.91 | 11.56 | 11.56 | 282,138 | -0.17(-1.44%) |
Jul 29, 2019 | 11.54 | 11.75 | 11.44 | 11.73 | 295,792 | +0.21(+1.81%) |
Jul 26, 2019 | 11.40 | 11.53 | 11.26 | 11.52 | 257,767 | +0.20(+1.77%) |
Jul 25, 2019 | 11.12 | 11.35 | 10.98 | 11.32 | 190,222 | +0.21(+1.88%) |
Jul 24, 2019 | 11.01 | 11.21 | 11.01 | 11.11 | 179,877 | +0.04(+0.36%) |
Jul 23, 2019 | 11.12 | 11.18 | 11.02 | 11.07 | 282,274 | +0.01(+0.07%) |
Jul 22, 2019 | 11.10 | 11.10 | 10.93 | 11.06 | 365,833 | +0.02(+0.22%) |
Jul 19, 2019 | 10.86 | 11.16 | 10.86 | 11.04 | 449,598 | +0.12(+1.10%) |
Jul 18, 2019 | 10.98 | 10.98 | 10.73 | 10.92 | 441,427 | -0.06(-0.58%) |
Jul 17, 2019 | 11.09 | 11.14 | 10.91 | 10.98 | 194,684 | -0.11(-1.01%) |
Jul 16, 2019 | 11.02 | 11.14 | 10.96 | 11.10 | 284,964 | +0.06(+0.51%) |
Jul 15, 2019 | 10.86 | 11.08 | 10.76 | 11.04 | 246,860 | +0.16(+1.48%) |
Jul 12, 2019 | 10.77 | 10.91 | 10.64 | 10.88 | 408,714 | +0.12(+1.12%) |
Jul 11, 2019 | 10.75 | 10.80 | 10.56 | 10.76 | 266,554 | +0.02(+0.15%) |
Jul 10, 2019 | 10.84 | 10.98 | 10.65 | 10.74 | 382,488 | -0.03(-0.30%) |
Jul 09, 2019 | 10.69 | 10.93 | 10.61 | 10.77 | 516,010 | +0.15(+1.43%) |
Jul 08, 2019 | 10.59 | 10.76 | 10.52 | 10.62 | 261,467 | +0.02(+0.23%) |
Jul 05, 2019 | 10.20 | 10.60 | 10.13 | 10.60 | 227,977 | +0.37(+3.61%) |
Jul 03, 2019 | 10.12 | 10.33 | 10.08 | 10.23 | 83,512 | +0.00(+0.00%) |
Jul 02, 2019 | 10.38 | 10.38 | 10.15 | 10.23 | 250,594 | -0.51(-4.78%) |
Jul 01, 2019 | 10.04 | 10.74 | 10.01 | 10.74 | 378,232 | +0.87(+8.86%) |
Jun 28, 2019 | 9.892 | 10.14 | 9.828 | 9.868 | 676,703 | +0.05(+0.49%) |
Jun 27, 2019 | 9.908 | 9.996 | 9.756 | 9.820 | 327,179 | -0.08(-0.81%) |
Jun 26, 2019 | 10.12 | 10.12 | 9.900 | 9.900 | 453,358 | -0.17(-1.67%) |
Jun 25, 2019 | 9.996 | 10.21 | 9.916 | 10.07 | 246,903 | +0.12(+1.21%) |
Jun 24, 2019 | 10.03 | 10.17 | 9.924 | 9.948 | 346,574 | -0.11(-1.12%) |
Jun 21, 2019 | 10.25 | 10.29 | 9.764 | 10.06 | 547,196 | -0.26(-2.49%) |
Jun 20, 2019 | 10.15 | 10.37 | 10.08 | 10.32 | 362,549 | +0.19(+1.90%) |
Jun 19, 2019 | 10.10 | 10.23 | 9.988 | 10.12 | 265,413 | +0.10(+1.04%) |
Jun 18, 2019 | 9.956 | 10.35 | 9.932 | 10.02 | 385,500 | +0.12(+1.22%) |
Jun 17, 2019 | 9.940 | 10.06 | 9.844 | 9.900 | 182,663 | -0.04(-0.40%) |
Jun 14, 2019 | 10.06 | 10.07 | 9.820 | 9.940 | 322,085 | -0.18(-1.82%) |
Jun 13, 2019 | 9.932 | 10.24 | 9.860 | 10.12 | 413,383 | +0.26(+2.69%) |
Jun 12, 2019 | 9.643 | 9.876 | 9.595 | 9.860 | 243,410 | +0.16(+1.65%) |
Jun 11, 2019 | 9.924 | 9.948 | 9.675 | 9.699 | 227,505 | -0.14(-1.47%) |
Jun 10, 2019 | 9.732 | 10.04 | 9.707 | 9.844 | 366,515 | +0.14(+1.49%) |
Jun 07, 2019 | 10.23 | 10.29 | 9.683 | 9.699 | 285,065 | -0.47(-4.65%) |
Jun 06, 2019 | 9.972 | 10.24 | 9.808 | 10.17 | 459,153 | +0.09(+0.87%) |
Jun 05, 2019 | 9.354 | 10.34 | 9.250 | 10.08 | 720,113 | +0.79(+8.46%) |
Jun 04, 2019 | 9.074 | 9.322 | 8.913 | 9.298 | 390,887 | +0.31(+3.48%) |