Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 12.24 | 12.29 | 11.95 | 12.08 | 514,701 | -0.18(-1.49%) |
Oct 29, 2020 | 12.16 | 12.35 | 11.93 | 12.26 | 335,251 | +0.10(+0.86%) |
Oct 28, 2020 | 12.36 | 12.40 | 12.02 | 12.16 | 484,034 | -0.24(-1.90%) |
Oct 27, 2020 | 12.71 | 12.77 | 12.39 | 12.39 | 398,276 | -0.32(-2.54%) |
Oct 26, 2020 | 12.92 | 12.92 | 12.58 | 12.71 | 314,953 | -0.19(-1.49%) |
Oct 23, 2020 | 12.88 | 12.94 | 12.74 | 12.90 | 309,072 | +0.09(+0.68%) |
Oct 22, 2020 | 12.62 | 12.84 | 12.56 | 12.82 | 498,563 | +0.27(+2.15%) |
Oct 21, 2020 | 12.51 | 12.59 | 12.38 | 12.55 | 344,434 | -0.03(-0.21%) |
Oct 20, 2020 | 12.45 | 12.61 | 12.42 | 12.57 | 367,449 | +0.22(+1.76%) |
Oct 19, 2020 | 12.47 | 12.51 | 12.31 | 12.36 | 323,732 | -0.04(-0.35%) |
Oct 16, 2020 | 12.44 | 12.48 | 12.34 | 12.40 | 328,913 | -0.13(-1.04%) |
Oct 15, 2020 | 12.38 | 12.68 | 12.32 | 12.53 | 196,007 | +0.09(+0.70%) |
Oct 14, 2020 | 12.67 | 12.75 | 12.40 | 12.44 | 242,281 | -0.21(-1.65%) |
Oct 13, 2020 | 12.71 | 12.74 | 12.50 | 12.65 | 324,415 | -0.21(-1.63%) |
Oct 12, 2020 | 12.34 | 12.89 | 12.29 | 12.86 | 455,581 | +0.47(+3.80%) |
Oct 09, 2020 | 12.44 | 12.50 | 12.27 | 12.39 | 279,255 | +0.08(+0.64%) |
Oct 08, 2020 | 12.32 | 12.45 | 12.20 | 12.31 | 471,825 | +0.12(+1.00%) |
Oct 07, 2020 | 12.27 | 12.33 | 12.04 | 12.19 | 905,800 | +0.01(+0.07%) |
Oct 06, 2020 | 12.34 | 12.34 | 12.14 | 12.18 | 659,218 | -0.05(-0.43%) |
Oct 05, 2020 | 12.29 | 12.30 | 12.04 | 12.23 | 475,022 | +0.02(+0.14%) |
Oct 02, 2020 | 11.99 | 12.27 | 11.89 | 12.22 | 547,271 | +0.01(+0.07%) |
Oct 01, 2020 | 12.15 | 12.25 | 12.03 | 12.21 | 506,767 | +0.13(+1.08%) |
Sep 30, 2020 | 12.08 | 12.26 | 11.91 | 12.08 | 343,468 | +0.03(+0.22%) |
Sep 29, 2020 | 12.12 | 12.12 | 11.86 | 12.05 | 317,689 | -0.06(-0.50%) |
Sep 28, 2020 | 11.97 | 12.16 | 11.84 | 12.11 | 420,344 | +0.30(+2.51%) |
Sep 25, 2020 | 11.59 | 11.83 | 11.52 | 11.82 | 324,899 | +0.24(+2.03%) |
Sep 24, 2020 | 11.44 | 11.69 | 11.41 | 11.58 | 372,134 | +0.17(+1.45%) |
Sep 23, 2020 | 11.62 | 11.76 | 11.34 | 11.41 | 632,812 | -0.27(-2.31%) |
Sep 22, 2020 | 11.68 | 11.81 | 11.54 | 11.68 | 369,023 | +0.10(+0.90%) |
Sep 21, 2020 | 11.86 | 11.94 | 11.55 | 11.58 | 557,794 | -0.51(-4.18%) |
Sep 18, 2020 | 12.48 | 12.48 | 12.07 | 12.09 | 1,328,382 | -0.28(-2.26%) |
Sep 17, 2020 | 12.41 | 12.51 | 12.28 | 12.36 | 232,863 | -0.17(-1.39%) |
Sep 16, 2020 | 12.54 | 12.74 | 12.50 | 12.54 | 339,120 | +0.12(+0.98%) |
Sep 15, 2020 | 12.61 | 12.61 | 12.38 | 12.42 | 328,001 | -0.08(-0.63%) |
Sep 14, 2020 | 12.31 | 12.50 | 12.27 | 12.50 | 555,487 | +0.29(+2.36%) |
Sep 11, 2020 | 12.41 | 12.44 | 12.05 | 12.21 | 495,778 | -0.17(-1.41%) |
Sep 10, 2020 | 12.60 | 12.60 | 12.37 | 12.38 | 301,037 | -0.24(-1.87%) |
Sep 09, 2020 | 12.63 | 12.85 | 12.53 | 12.62 | 375,791 | +0.10(+0.77%) |
Sep 08, 2020 | 12.64 | 12.69 | 12.39 | 12.52 | 361,953 | -0.14(-1.10%) |
Sep 04, 2020 | 12.86 | 12.90 | 12.43 | 12.66 | 326,848 | -0.10(-0.82%) |
Sep 03, 2020 | 12.88 | 12.98 | 12.64 | 12.77 | 306,532 | -0.10(-0.75%) |
Sep 02, 2020 | 12.70 | 12.90 | 12.60 | 12.86 | 291,959 | +0.23(+1.79%) |
Sep 01, 2020 | 12.57 | 12.69 | 12.50 | 12.63 | 312,440 | -0.02(-0.14%) |
Aug 31, 2020 | 12.68 | 12.77 | 12.59 | 12.65 | 498,864 | +0.03(+0.21%) |
Aug 28, 2020 | 12.69 | 12.69 | 12.47 | 12.63 | 438,550 | +0.00(+0.00%) |
Aug 27, 2020 | 12.53 | 12.74 | 12.36 | 12.63 | 268,677 | +0.17(+1.40%) |
Aug 26, 2020 | 12.57 | 12.61 | 12.34 | 12.45 | 378,511 | -0.17(-1.38%) |
Aug 25, 2020 | 12.64 | 12.64 | 12.43 | 12.63 | 291,087 | +0.03(+0.21%) |
Aug 24, 2020 | 12.64 | 12.64 | 12.33 | 12.60 | 249,682 | +0.05(+0.42%) |
Aug 21, 2020 | 12.50 | 12.63 | 12.27 | 12.55 | 380,979 | -0.02(-0.14%) |
Aug 20, 2020 | 12.29 | 12.72 | 12.29 | 12.56 | 502,553 | +0.16(+1.27%) |
Aug 19, 2020 | 12.56 | 12.67 | 12.39 | 12.41 | 440,429 | -0.16(-1.25%) |
Aug 18, 2020 | 12.76 | 12.76 | 12.50 | 12.56 | 320,743 | -0.22(-1.71%) |
Aug 17, 2020 | 12.65 | 12.85 | 12.60 | 12.78 | 269,709 | +0.13(+1.03%) |
Aug 14, 2020 | 12.72 | 12.87 | 12.61 | 12.65 | 273,864 | -0.14(-1.09%) |
Aug 13, 2020 | 12.99 | 13.12 | 12.75 | 12.79 | 267,816 | -0.24(-1.85%) |
Aug 12, 2020 | 13.04 | 13.08 | 12.89 | 13.03 | 483,484 | +0.22(+1.75%) |
Aug 11, 2020 | 12.95 | 13.16 | 12.74 | 12.81 | 567,749 | -0.01(-0.07%) |
Aug 10, 2020 | 12.71 | 13.02 | 12.68 | 12.82 | 490,386 | +0.22(+1.78%) |
Aug 07, 2020 | 12.38 | 12.64 | 12.38 | 12.59 | 406,160 | +0.12(+0.97%) |
Aug 06, 2020 | 12.48 | 12.65 | 12.42 | 12.47 | 316,333 | -0.02(-0.14%) |
Aug 05, 2020 | 12.67 | 12.76 | 12.15 | 12.49 | 721,643 | -0.12(-0.96%) |
Aug 04, 2020 | 12.43 | 12.68 | 12.41 | 12.61 | 390,807 | +0.08(+0.62%) |
Aug 03, 2020 | 12.46 | 12.56 | 12.24 | 12.53 | 495,184 | +0.09(+0.76%) |
Jul 31, 2020 | 12.45 | 12.51 | 12.15 | 12.44 | 759,303 | -0.05(-0.41%) |
Jul 30, 2020 | 12.36 | 12.58 | 12.33 | 12.49 | 600,568 | -0.07(-0.55%) |
Jul 29, 2020 | 12.36 | 12.62 | 12.27 | 12.56 | 706,444 | +0.30(+2.46%) |
Jul 28, 2020 | 12.11 | 12.38 | 12.02 | 12.26 | 1,481,635 | +0.08(+0.64%) |
Jul 27, 2020 | 12.09 | 12.24 | 11.96 | 12.18 | 1,215,569 | +0.08(+0.64%) |
Jul 24, 2020 | 12.27 | 12.38 | 12.07 | 12.10 | 476,696 | -0.18(-1.47%) |
Jul 23, 2020 | 12.26 | 12.51 | 12.15 | 12.28 | 704,549 | -0.09(-0.70%) |
Jul 22, 2020 | 12.00 | 12.37 | 12.00 | 12.37 | 701,942 | +0.28(+2.35%) |
Jul 21, 2020 | 12.21 | 12.34 | 12.06 | 12.08 | 506,805 | +0.09(+0.79%) |
Jul 20, 2020 | 12.37 | 12.39 | 11.97 | 11.99 | 676,358 | -0.41(-3.27%) |
Jul 17, 2020 | 12.08 | 12.40 | 11.98 | 12.40 | 336,205 | +0.37(+3.08%) |
Jul 16, 2020 | 12.13 | 12.19 | 11.90 | 12.02 | 417,227 | -0.16(-1.34%) |
Jul 15, 2020 | 12.29 | 12.43 | 12.05 | 12.19 | 561,409 | +0.07(+0.57%) |
Jul 14, 2020 | 11.98 | 12.16 | 11.87 | 12.12 | 477,689 | +0.22(+1.81%) |
Jul 13, 2020 | 12.03 | 12.19 | 11.84 | 11.90 | 428,322 | -0.09(-0.79%) |
Jul 10, 2020 | 11.73 | 12.02 | 11.73 | 12.00 | 396,067 | +0.24(+2.05%) |
Jul 09, 2020 | 11.98 | 12.10 | 11.62 | 11.76 | 510,816 | -0.27(-2.22%) |
Jul 08, 2020 | 12.05 | 12.13 | 11.83 | 12.02 | 350,758 | -0.06(-0.50%) |
Jul 07, 2020 | 12.19 | 12.28 | 12.03 | 12.08 | 389,868 | -0.30(-2.44%) |
Jul 06, 2020 | 12.84 | 12.84 | 12.35 | 12.39 | 393,382 | -0.13(-1.03%) |
Jul 02, 2020 | 12.88 | 12.88 | 12.45 | 12.52 | 330,868 | -0.09(-0.68%) |
Jul 01, 2020 | 12.51 | 12.66 | 12.46 | 12.60 | 430,520 | +0.11(+0.90%) |
Jun 30, 2020 | 12.23 | 12.58 | 12.23 | 12.49 | 505,518 | +0.19(+1.54%) |
Jun 29, 2020 | 11.90 | 12.41 | 11.70 | 12.30 | 575,081 | +0.60(+5.16%) |
Jun 26, 2020 | 11.89 | 12.02 | 11.61 | 11.70 | 2,132,083 | -0.27(-2.23%) |
Jun 25, 2020 | 11.71 | 11.96 | 11.58 | 11.96 | 456,589 | +0.16(+1.31%) |
Jun 24, 2020 | 12.02 | 12.19 | 11.39 | 11.81 | 553,168 | -0.45(-3.66%) |
Jun 23, 2020 | 12.68 | 12.68 | 12.24 | 12.26 | 347,435 | -0.28(-2.27%) |
Jun 22, 2020 | 12.41 | 12.55 | 12.17 | 12.54 | 531,774 | +0.05(+0.41%) |
Jun 19, 2020 | 13.27 | 13.27 | 12.46 | 12.49 | 3,883,412 | -0.65(-4.92%) |
Jun 18, 2020 | 12.46 | 13.16 | 12.46 | 13.14 | 802,647 | +0.45(+3.53%) |
Jun 17, 2020 | 12.72 | 12.90 | 12.58 | 12.69 | 598,318 | -0.01(-0.07%) |
Jun 16, 2020 | 12.66 | 12.91 | 12.43 | 12.70 | 679,867 | +0.34(+2.79%) |
Jun 15, 2020 | 11.29 | 12.40 | 11.27 | 12.35 | 991,070 | +0.74(+6.38%) |
Jun 12, 2020 | 11.67 | 11.67 | 11.21 | 11.61 | 491,778 | +0.45(+4.02%) |
Jun 11, 2020 | 11.32 | 11.48 | 11.02 | 11.16 | 649,713 | -0.68(-5.75%) |
Jun 10, 2020 | 12.27 | 12.27 | 11.79 | 11.84 | 480,812 | -0.34(-2.76%) |
Jun 09, 2020 | 12.08 | 12.29 | 11.96 | 12.18 | 308,859 | -0.17(-1.40%) |
Jun 08, 2020 | 12.54 | 12.57 | 12.23 | 12.35 | 375,779 | +0.07(+0.56%) |
Jun 05, 2020 | 12.34 | 12.66 | 12.21 | 12.28 | 554,773 | +0.47(+4.01%) |
Jun 04, 2020 | 11.96 | 11.96 | 11.53 | 11.81 | 348,338 | -0.16(-1.37%) |
Jun 03, 2020 | 11.88 | 12.21 | 11.87 | 11.97 | 449,904 | +0.34(+2.89%) |
Jun 02, 2020 | 11.54 | 11.73 | 11.48 | 11.64 | 446,078 | +0.24(+2.12%) |
Jun 01, 2020 | 11.19 | 11.56 | 11.09 | 11.40 | 546,204 | +0.21(+1.85%) |
May 29, 2020 | 11.21 | 11.28 | 11.00 | 11.19 | 413,237 | -0.05(-0.46%) |
May 28, 2020 | 11.65 | 11.65 | 11.21 | 11.24 | 448,636 | -0.15(-1.29%) |
May 27, 2020 | 11.65 | 11.70 | 11.15 | 11.39 | 763,037 | +0.16(+1.46%) |
May 26, 2020 | 11.01 | 11.34 | 10.99 | 11.22 | 481,226 | +0.57(+5.34%) |
May 22, 2020 | 10.75 | 10.77 | 10.42 | 10.65 | 257,084 | +0.02(+0.16%) |
May 21, 2020 | 10.52 | 10.80 | 10.52 | 10.64 | 405,068 | +0.01(+0.08%) |
May 20, 2020 | 10.51 | 10.64 | 10.36 | 10.63 | 501,654 | +0.22(+2.07%) |
May 19, 2020 | 10.38 | 10.61 | 10.38 | 10.41 | 257,450 | -0.14(-1.31%) |
May 18, 2020 | 10.27 | 10.70 | 10.27 | 10.55 | 889,264 | +0.64(+6.44%) |
May 15, 2020 | 9.947 | 10.02 | 9.758 | 9.913 | 509,528 | -0.09(-0.86%) |
May 14, 2020 | 9.654 | 10.01 | 9.335 | 9.999 | 559,021 | +0.14(+1.40%) |
May 13, 2020 | 10.15 | 10.19 | 9.649 | 9.861 | 670,403 | -0.37(-3.65%) |
May 12, 2020 | 10.89 | 10.89 | 10.21 | 10.23 | 564,308 | -0.52(-4.82%) |
May 11, 2020 | 10.89 | 10.98 | 10.58 | 10.75 | 516,977 | -0.37(-3.28%) |
May 08, 2020 | 10.91 | 11.19 | 10.85 | 11.12 | 386,883 | +0.29(+2.67%) |
May 07, 2020 | 10.97 | 11.01 | 10.68 | 10.83 | 558,658 | +0.27(+2.57%) |
May 06, 2020 | 10.67 | 10.82 | 10.50 | 10.56 | 414,147 | -0.16(-1.51%) |
May 05, 2020 | 11.05 | 11.10 | 10.68 | 10.72 | 336,497 | -0.12(-1.10%) |
May 04, 2020 | 10.74 | 10.90 | 10.50 | 10.84 | 568,911 | -0.18(-1.62%) |
May 01, 2020 | 11.11 | 11.21 | 10.66 | 11.02 | 392,534 | -0.53(-4.56%) |
Apr 30, 2020 | 11.47 | 11.61 | 11.18 | 11.54 | 403,126 | -0.28(-2.37%) |
Apr 29, 2020 | 11.64 | 12.04 | 11.55 | 11.82 | 619,589 | +0.52(+4.58%) |
Apr 28, 2020 | 11.28 | 11.46 | 11.12 | 11.30 | 672,175 | +0.39(+3.58%) |
Apr 27, 2020 | 10.62 | 10.99 | 10.56 | 10.91 | 366,046 | +0.43(+4.13%) |
Apr 24, 2020 | 10.52 | 10.66 | 10.32 | 10.48 | 283,039 | -0.03(-0.32%) |
Apr 23, 2020 | 10.56 | 10.80 | 10.37 | 10.52 | 447,511 | -0.07(-0.64%) |
Apr 22, 2020 | 10.70 | 10.74 | 10.46 | 10.58 | 428,428 | +0.24(+2.30%) |
Apr 21, 2020 | 10.21 | 10.57 | 10.13 | 10.35 | 434,385 | -0.22(-2.09%) |
Apr 20, 2020 | 10.38 | 10.80 | 10.36 | 10.57 | 608,583 | -0.05(-0.48%) |
Apr 17, 2020 | 10.54 | 10.73 | 10.29 | 10.62 | 602,341 | +0.41(+3.99%) |
Apr 16, 2020 | 10.57 | 10.63 | 9.988 | 10.21 | 518,019 | -0.31(-2.99%) |
Apr 15, 2020 | 10.39 | 10.64 | 10.12 | 10.52 | 493,805 | -0.37(-3.35%) |
Apr 14, 2020 | 10.68 | 11.06 | 10.60 | 10.89 | 694,943 | +0.46(+4.40%) |
Apr 13, 2020 | 10.76 | 10.76 | 10.29 | 10.43 | 624,561 | -0.37(-3.38%) |
Apr 09, 2020 | 10.46 | 10.80 | 10.20 | 10.80 | 741,153 | +0.62(+6.09%) |
Apr 08, 2020 | 10.01 | 10.37 | 9.785 | 10.18 | 741,365 | +0.25(+2.48%) |
Apr 07, 2020 | 10.18 | 10.36 | 9.802 | 9.929 | 1,027,766 | +0.09(+0.95%) |
Apr 06, 2020 | 9.122 | 9.844 | 9.122 | 9.835 | 754,151 | +1.04(+11.78%) |
Apr 03, 2020 | 9.453 | 9.559 | 8.511 | 8.799 | 1,032,787 | -0.87(-9.04%) |
Apr 02, 2020 | 9.657 | 10.07 | 9.305 | 9.674 | 617,719 | -0.03(-0.35%) |
Apr 01, 2020 | 9.657 | 9.768 | 9.190 | 9.708 | 733,473 | -0.53(-5.15%) |
Mar 31, 2020 | 10.04 | 10.23 | 9.657 | 10.23 | 1,035,512 | +0.09(+0.92%) |
Mar 30, 2020 | 9.742 | 10.24 | 9.606 | 10.14 | 1,138,406 | +0.38(+3.92%) |
Mar 27, 2020 | 10.01 | 10.09 | 9.734 | 9.759 | 800,845 | -0.59(-5.74%) |
Mar 26, 2020 | 9.708 | 10.43 | 9.666 | 10.35 | 989,841 | +0.73(+7.59%) |
Mar 25, 2020 | 9.674 | 9.980 | 9.309 | 9.623 | 1,427,364 | +0.30(+3.19%) |
Mar 24, 2020 | 8.035 | 9.385 | 8.035 | 9.326 | 1,491,680 | +1.71(+22.41%) |
Mar 23, 2020 | 8.426 | 8.426 | 7.152 | 7.619 | 1,730,508 | -0.77(-9.21%) |
Mar 20, 2020 | 8.290 | 8.986 | 7.857 | 8.392 | 1,395,887 | +0.13(+1.54%) |
Mar 19, 2020 | 8.052 | 8.774 | 7.780 | 8.264 | 1,253,692 | +0.25(+3.07%) |
Mar 18, 2020 | 9.300 | 9.725 | 7.661 | 8.018 | 1,190,675 | -1.82(-18.48%) |
Mar 17, 2020 | 8.995 | 9.997 | 8.799 | 9.835 | 1,151,316 | +0.97(+10.92%) |
Mar 16, 2020 | 9.852 | 9.878 | 8.799 | 8.867 | 953,456 | -1.83(-17.14%) |
Mar 13, 2020 | 10.58 | 10.70 | 9.844 | 10.70 | 1,270,497 | +0.70(+7.05%) |
Mar 12, 2020 | 9.003 | 10.57 | 8.748 | 9.997 | 1,126,559 | -0.71(-6.66%) |
Mar 11, 2020 | 11.03 | 11.04 | 10.47 | 10.71 | 975,834 | -0.57(-5.05%) |
Mar 10, 2020 | 11.37 | 11.38 | 10.75 | 11.28 | 586,607 | +0.21(+1.92%) |
Mar 09, 2020 | 11.72 | 11.82 | 11.04 | 11.07 | 716,489 | -1.23(-10.01%) |
Mar 06, 2020 | 12.24 | 12.30 | 11.83 | 12.30 | 759,520 | -0.20(-1.63%) |
Mar 05, 2020 | 12.71 | 12.80 | 12.33 | 12.50 | 729,114 | -0.39(-3.03%) |
Mar 04, 2020 | 12.69 | 12.91 | 12.69 | 12.89 | 550,839 | +0.33(+2.64%) |
Mar 03, 2020 | 12.43 | 12.86 | 12.29 | 12.56 | 972,065 | +0.14(+1.09%) |
Mar 02, 2020 | 12.08 | 12.45 | 11.90 | 12.43 | 1,036,997 | +0.37(+3.03%) |
Feb 28, 2020 | 11.92 | 12.09 | 11.59 | 12.06 | 2,098,187 | -0.10(-0.84%) |
Feb 27, 2020 | 12.64 | 12.68 | 12.15 | 12.16 | 922,538 | -0.61(-4.79%) |
Feb 26, 2020 | 12.74 | 12.82 | 12.64 | 12.77 | 1,042,798 | +0.04(+0.33%) |
Feb 25, 2020 | 12.92 | 12.94 | 12.61 | 12.73 | 586,446 | -0.21(-1.64%) |
Feb 24, 2020 | 12.94 | 13.03 | 12.86 | 12.94 | 449,720 | -0.14(-1.04%) |
Feb 21, 2020 | 12.86 | 13.08 | 12.84 | 13.08 | 456,701 | +0.26(+2.05%) |
Feb 20, 2020 | 12.69 | 12.84 | 12.64 | 12.82 | 362,570 | +0.12(+0.94%) |
Feb 19, 2020 | 12.78 | 12.78 | 12.65 | 12.70 | 391,631 | -0.08(-0.66%) |
Feb 18, 2020 | 12.76 | 12.78 | 12.63 | 12.78 | 368,198 | +0.03(+0.27%) |
Feb 14, 2020 | 12.61 | 12.78 | 12.61 | 12.75 | 316,358 | +0.17(+1.35%) |
Feb 13, 2020 | 12.60 | 12.73 | 12.56 | 12.58 | 762,106 | -0.03(-0.20%) |
Feb 12, 2020 | 12.70 | 12.70 | 12.48 | 12.60 | 493,776 | -0.10(-0.79%) |
Feb 11, 2020 | 12.91 | 13.04 | 12.65 | 12.70 | 407,150 | -0.12(-0.92%) |
Feb 10, 2020 | 12.57 | 12.87 | 12.53 | 12.82 | 622,426 | +0.26(+2.07%) |
Feb 07, 2020 | 12.77 | 12.81 | 12.39 | 12.56 | 1,347,840 | -0.31(-2.41%) |
Feb 06, 2020 | 12.65 | 12.89 | 12.61 | 12.87 | 938,794 | +0.24(+1.86%) |
Feb 05, 2020 | 12.32 | 12.65 | 12.31 | 12.64 | 859,850 | +0.30(+2.45%) |
Feb 04, 2020 | 12.33 | 12.40 | 12.24 | 12.34 | 407,489 | +0.05(+0.41%) |
Feb 03, 2020 | 12.34 | 12.37 | 12.26 | 12.29 | 475,041 | +0.00(+0.00%) |
Jan 31, 2020 | 12.45 | 12.46 | 12.23 | 12.29 | 481,116 | -0.17(-1.35%) |
Jan 30, 2020 | 12.44 | 12.51 | 12.36 | 12.45 | 525,474 | -0.03(-0.27%) |
Jan 29, 2020 | 12.46 | 12.62 | 12.40 | 12.49 | 966,575 | +0.03(+0.20%) |
Jan 28, 2020 | 12.47 | 12.57 | 12.45 | 12.46 | 334,209 | -0.01(-0.07%) |
Jan 27, 2020 | 12.45 | 12.56 | 12.45 | 12.47 | 421,636 | -0.07(-0.54%) |
Jan 24, 2020 | 12.41 | 12.56 | 12.37 | 12.54 | 632,954 | +0.13(+1.01%) |
Jan 23, 2020 | 12.34 | 12.47 | 12.27 | 12.41 | 305,310 | +0.06(+0.48%) |
Jan 22, 2020 | 12.44 | 12.47 | 12.32 | 12.35 | 365,961 | -0.05(-0.41%) |
Jan 21, 2020 | 12.30 | 12.44 | 12.28 | 12.40 | 406,567 | +0.09(+0.75%) |
Jan 17, 2020 | 12.43 | 12.46 | 12.29 | 12.31 | 346,308 | -0.06(-0.48%) |
Jan 16, 2020 | 12.26 | 12.43 | 12.26 | 12.37 | 339,056 | +0.11(+0.89%) |
Jan 15, 2020 | 12.19 | 12.30 | 12.16 | 12.26 | 390,658 | +0.07(+0.55%) |
Jan 14, 2020 | 12.18 | 12.22 | 12.10 | 12.19 | 420,023 | -0.03(-0.21%) |
Jan 13, 2020 | 11.95 | 12.23 | 11.95 | 12.22 | 440,074 | +0.24(+1.96%) |
Jan 10, 2020 | 11.97 | 12.02 | 11.93 | 11.98 | 526,012 | +0.00(+0.00%) |
Jan 09, 2020 | 12.05 | 12.06 | 11.97 | 11.98 | 313,649 | -0.06(-0.49%) |
Jan 08, 2020 | 11.94 | 12.08 | 11.92 | 12.04 | 607,133 | +0.10(+0.84%) |
Jan 07, 2020 | 11.99 | 11.99 | 11.88 | 11.94 | 344,910 | -0.11(-0.91%) |
Jan 06, 2020 | 12.08 | 12.17 | 11.87 | 12.05 | 435,348 | -0.05(-0.42%) |
Jan 03, 2020 | 11.87 | 12.13 | 11.86 | 12.10 | 611,399 | +0.17(+1.41%) |
Jan 02, 2020 | 12.26 | 12.26 | 11.85 | 11.93 | 913,867 | -0.23(-1.86%) |
Dec 31, 2019 | 12.13 | 12.21 | 12.13 | 12.16 | 1,378,684 | +0.03(+0.28%) |
Dec 30, 2019 | 12.18 | 12.23 | 12.12 | 12.13 | 626,797 | -0.09(-0.76%) |
Dec 27, 2019 | 12.22 | 12.32 | 12.18 | 12.22 | 431,933 | -0.03(-0.21%) |
Dec 26, 2019 | 12.31 | 12.33 | 12.21 | 12.24 | 294,252 | -0.07(-0.55%) |
Dec 24, 2019 | 12.29 | 12.34 | 12.26 | 12.31 | 186,492 | -0.02(-0.14%) |
Dec 23, 2019 | 12.38 | 12.45 | 12.26 | 12.33 | 474,014 | -0.01(-0.07%) |
Dec 20, 2019 | 12.29 | 12.41 | 12.23 | 12.34 | 954,492 | +0.08(+0.62%) |
Dec 19, 2019 | 12.31 | 12.41 | 12.21 | 12.26 | 481,277 | -0.01(-0.07%) |
Dec 18, 2019 | 12.26 | 12.34 | 12.14 | 12.27 | 595,955 | -0.21(-1.68%) |
Dec 17, 2019 | 12.46 | 12.51 | 12.34 | 12.48 | 756,286 | +0.06(+0.47%) |
Dec 16, 2019 | 12.52 | 12.54 | 12.32 | 12.42 | 787,154 | -0.03(-0.27%) |
Dec 13, 2019 | 12.49 | 12.55 | 12.33 | 12.45 | 460,037 | -0.03(-0.20%) |
Dec 12, 2019 | 12.59 | 12.75 | 12.46 | 12.48 | 713,170 | -0.11(-0.87%) |
Dec 11, 2019 | 12.86 | 12.86 | 12.48 | 12.59 | 834,875 | -0.28(-2.15%) |
Dec 10, 2019 | 12.86 | 12.90 | 12.80 | 12.86 | 274,986 | +0.01(+0.07%) |
Dec 09, 2019 | 12.81 | 12.94 | 12.79 | 12.86 | 281,203 | +0.04(+0.33%) |
Dec 06, 2019 | 12.81 | 12.87 | 12.74 | 12.81 | 324,634 | +0.01(+0.07%) |
Dec 05, 2019 | 12.77 | 12.84 | 12.69 | 12.81 | 420,111 | +0.08(+0.59%) |
Dec 04, 2019 | 12.74 | 12.83 | 12.69 | 12.73 | 334,517 | +0.00(+0.00%) |
Dec 03, 2019 | 12.81 | 12.85 | 12.69 | 12.73 | 297,542 | -0.11(-0.85%) |
Dec 02, 2019 | 12.94 | 12.94 | 12.77 | 12.84 | 533,603 | -0.03(-0.26%) |
Nov 29, 2019 | 12.91 | 12.97 | 12.82 | 12.87 | 216,740 | -0.10(-0.78%) |
Nov 27, 2019 | 12.71 | 13.02 | 12.71 | 12.97 | 429,194 | +0.29(+2.25%) |
Nov 26, 2019 | 12.59 | 13.00 | 12.55 | 12.69 | 934,690 | +0.24(+1.89%) |
Nov 25, 2019 | 12.18 | 12.47 | 12.18 | 12.45 | 438,393 | +0.17(+1.37%) |
Nov 22, 2019 | 12.30 | 12.34 | 12.20 | 12.29 | 320,942 | +0.02(+0.14%) |
Nov 21, 2019 | 12.49 | 12.49 | 12.26 | 12.27 | 324,812 | -0.22(-1.75%) |
Nov 20, 2019 | 12.47 | 12.55 | 12.41 | 12.49 | 426,237 | +0.02(+0.13%) |
Nov 19, 2019 | 12.34 | 12.52 | 12.34 | 12.47 | 372,478 | +0.15(+1.23%) |
Nov 18, 2019 | 12.29 | 12.39 | 12.27 | 12.32 | 327,936 | -0.03(-0.27%) |
Nov 15, 2019 | 12.44 | 12.48 | 12.31 | 12.35 | 357,383 | -0.08(-0.68%) |
Nov 14, 2019 | 12.26 | 12.44 | 12.18 | 12.44 | 327,895 | +0.17(+1.37%) |
Nov 13, 2019 | 12.21 | 12.29 | 12.20 | 12.27 | 1,020,457 | +0.04(+0.34%) |
Nov 12, 2019 | 12.28 | 12.37 | 12.22 | 12.23 | 252,668 | -0.06(-0.47%) |
Nov 11, 2019 | 12.22 | 12.29 | 12.20 | 12.28 | 332,676 | +0.07(+0.54%) |
Nov 08, 2019 | 12.24 | 12.30 | 12.20 | 12.22 | 259,741 | -0.02(-0.20%) |
Nov 07, 2019 | 12.28 | 12.33 | 12.20 | 12.24 | 310,739 | -0.07(-0.61%) |
Nov 06, 2019 | 12.36 | 12.46 | 12.26 | 12.32 | 287,895 | +0.01(+0.07%) |
Nov 05, 2019 | 12.58 | 12.59 | 12.23 | 12.31 | 665,228 | -0.28(-2.24%) |
Nov 04, 2019 | 12.63 | 12.65 | 12.53 | 12.59 | 253,700 | +0.01(+0.07%) |