Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 14.10 | 14.19 | 13.94 | 14.11 | 120,400 | -0.04(-0.28%) |
Oct 29, 2020 | 14.08 | 14.19 | 13.89 | 14.15 | 51,289 | -0.02(-0.14%) |
Oct 28, 2020 | 14.11 | 14.27 | 13.76 | 14.17 | 83,187 | -0.20(-1.39%) |
Oct 27, 2020 | 14.50 | 14.57 | 14.13 | 14.37 | 156,281 | -0.13(-0.90%) |
Oct 26, 2020 | 14.73 | 14.83 | 14.42 | 14.50 | 51,719 | -0.41(-2.75%) |
Oct 23, 2020 | 14.90 | 15.16 | 14.69 | 14.91 | 133,900 | -0.02(-0.13%) |
Oct 22, 2020 | 14.72 | 14.97 | 14.41 | 14.93 | 217,436 | +0.35(+2.40%) |
Oct 21, 2020 | 14.80 | 14.80 | 14.27 | 14.58 | 124,367 | -0.20(-1.35%) |
Oct 20, 2020 | 14.63 | 14.85 | 14.51 | 14.78 | 121,752 | +0.22(+1.51%) |
Oct 19, 2020 | 14.85 | 14.92 | 14.49 | 14.56 | 110,674 | -0.22(-1.49%) |
Oct 16, 2020 | 14.61 | 14.96 | 14.50 | 14.78 | 157,700 | +0.07(+0.48%) |
Oct 15, 2020 | 13.95 | 14.72 | 13.75 | 14.71 | 171,649 | +0.60(+4.25%) |
Oct 14, 2020 | 14.41 | 14.41 | 14.00 | 14.11 | 90,454 | -0.29(-2.01%) |
Oct 13, 2020 | 14.17 | 14.45 | 14.07 | 14.40 | 102,538 | +0.23(+1.62%) |
Oct 12, 2020 | 13.76 | 14.20 | 13.67 | 14.17 | 173,198 | +0.44(+3.20%) |
Oct 09, 2020 | 13.64 | 13.83 | 13.54 | 13.73 | 132,600 | +0.20(+1.48%) |
Oct 08, 2020 | 13.76 | 13.90 | 13.49 | 13.53 | 98,180 | -0.14(-1.02%) |
Oct 07, 2020 | 13.60 | 13.70 | 13.46 | 13.67 | 159,805 | +0.24(+1.79%) |
Oct 06, 2020 | 13.41 | 13.72 | 13.35 | 13.43 | 174,746 | +0.17(+1.28%) |
Oct 05, 2020 | 13.12 | 13.32 | 13.12 | 13.26 | 108,715 | +0.20(+1.53%) |
Oct 02, 2020 | 13.14 | 13.30 | 12.89 | 13.06 | 212,300 | -0.34(-2.54%) |
Oct 01, 2020 | 13.28 | 13.45 | 12.98 | 13.40 | 173,505 | +0.35(+2.68%) |
Sep 30, 2020 | 13.24 | 13.39 | 12.93 | 13.05 | 105,961 | -0.20(-1.51%) |
Sep 29, 2020 | 13.13 | 13.30 | 13.08 | 13.25 | 73,065 | +0.12(+0.91%) |
Sep 28, 2020 | 13.11 | 13.20 | 12.96 | 13.13 | 88,473 | +0.16(+1.23%) |
Sep 25, 2020 | 12.76 | 13.07 | 12.71 | 12.97 | 124,500 | +0.19(+1.49%) |
Sep 24, 2020 | 12.74 | 13.03 | 12.66 | 12.78 | 131,172 | +0.02(+0.16%) |
Sep 23, 2020 | 13.17 | 13.30 | 12.75 | 12.76 | 206,401 | -0.51(-3.84%) |
Sep 22, 2020 | 12.96 | 13.30 | 12.90 | 13.27 | 203,636 | +0.33(+2.55%) |
Sep 21, 2020 | 12.84 | 13.15 | 12.75 | 12.94 | 205,726 | -0.09(-0.69%) |
Sep 18, 2020 | 13.17 | 13.17 | 12.53 | 13.03 | 371,200 | -0.07(-0.53%) |
Sep 17, 2020 | 13.01 | 13.21 | 12.97 | 13.10 | 218,990 | -0.11(-0.83%) |
Sep 16, 2020 | 13.27 | 13.44 | 13.17 | 13.21 | 273,018 | -0.17(-1.27%) |
Sep 15, 2020 | 13.36 | 13.52 | 13.28 | 13.38 | 156,102 | +0.02(+0.15%) |
Sep 14, 2020 | 13.48 | 13.62 | 13.30 | 13.36 | 99,705 | +0.02(+0.15%) |
Sep 11, 2020 | 13.27 | 13.52 | 13.24 | 13.34 | 168,400 | +0.14(+1.06%) |
Sep 10, 2020 | 13.18 | 13.56 | 13.16 | 13.20 | 242,653 | +0.13(+0.99%) |
Sep 09, 2020 | 13.37 | 13.44 | 13.02 | 13.07 | 140,395 | -0.14(-1.06%) |
Sep 08, 2020 | 13.09 | 13.35 | 13.00 | 13.21 | 210,928 | -0.06(-0.45%) |
Sep 04, 2020 | 13.67 | 13.67 | 12.94 | 13.27 | 152,900 | -0.24(-1.78%) |
Sep 03, 2020 | 14.09 | 14.09 | 13.33 | 13.51 | 249,657 | -0.66(-4.66%) |
Sep 02, 2020 | 13.79 | 14.49 | 13.77 | 14.17 | 198,382 | +0.30(+2.16%) |
Sep 01, 2020 | 13.69 | 14.18 | 13.48 | 13.87 | 530,924 | +0.23(+1.69%) |
Aug 31, 2020 | 14.20 | 14.25 | 13.60 | 13.64 | 332,556 | -0.56(-3.94%) |
Aug 28, 2020 | 14.65 | 14.65 | 14.03 | 14.20 | 313,100 | -0.46(-3.14%) |
Aug 27, 2020 | 15.15 | 15.19 | 14.54 | 14.66 | 577,828 | -0.65(-4.25%) |
Aug 26, 2020 | 16.72 | 17.14 | 15.26 | 15.31 | 560,768 | -0.65(-4.07%) |
Aug 25, 2020 | 15.23 | 15.99 | 14.99 | 15.96 | 461,390 | +0.89(+5.91%) |
Aug 24, 2020 | 16.88 | 16.88 | 15.04 | 15.07 | 398,763 | -1.65(-9.87%) |
Aug 21, 2020 | 17.13 | 17.13 | 16.62 | 16.72 | 133,300 | -0.46(-2.68%) |
Aug 20, 2020 | 17.18 | 17.39 | 17.01 | 17.18 | 188,383 | -0.28(-1.60%) |
Aug 19, 2020 | 18.00 | 18.00 | 16.64 | 17.46 | 276,447 | -0.44(-2.46%) |
Aug 18, 2020 | 17.70 | 17.94 | 17.26 | 17.90 | 246,115 | +0.31(+1.76%) |
Aug 17, 2020 | 16.54 | 18.08 | 16.29 | 17.59 | 566,841 | +1.19(+7.26%) |
Aug 14, 2020 | 16.64 | 16.73 | 16.20 | 16.40 | 100,300 | -0.34(-2.03%) |
Aug 13, 2020 | 16.12 | 16.75 | 16.11 | 16.74 | 88,146 | +0.43(+2.64%) |
Aug 12, 2020 | 16.69 | 16.73 | 16.26 | 16.31 | 74,433 | -0.21(-1.27%) |
Aug 11, 2020 | 16.52 | 16.98 | 16.28 | 16.52 | 224,838 | +0.06(+0.36%) |
Aug 10, 2020 | 16.00 | 16.77 | 15.93 | 16.46 | 159,500 | +0.49(+3.07%) |
Aug 07, 2020 | 15.93 | 16.28 | 15.88 | 15.97 | 101,900 | -0.03(-0.19%) |
Aug 06, 2020 | 16.22 | 16.32 | 15.71 | 16.00 | 127,798 | -0.31(-1.90%) |
Aug 05, 2020 | 16.20 | 16.44 | 15.99 | 16.31 | 140,641 | +0.04(+0.25%) |
Aug 04, 2020 | 15.93 | 16.31 | 15.65 | 16.27 | 129,374 | +0.21(+1.31%) |
Aug 03, 2020 | 15.25 | 16.12 | 15.11 | 16.06 | 179,694 | +0.92(+6.08%) |
Jul 31, 2020 | 15.60 | 15.60 | 15.00 | 15.14 | 199,200 | -0.48(-3.07%) |
Jul 30, 2020 | 15.44 | 15.80 | 15.41 | 15.62 | 98,467 | +0.03(+0.19%) |
Jul 29, 2020 | 15.83 | 16.21 | 15.41 | 15.59 | 175,616 | -0.25(-1.58%) |
Jul 28, 2020 | 15.99 | 16.15 | 15.77 | 15.84 | 104,316 | -0.15(-0.94%) |
Jul 27, 2020 | 15.07 | 16.02 | 15.07 | 15.99 | 165,914 | +0.88(+5.82%) |
Jul 24, 2020 | 15.55 | 15.70 | 15.00 | 15.11 | 173,600 | -0.79(-4.97%) |
Jul 23, 2020 | 15.84 | 16.01 | 15.50 | 15.90 | 124,267 | -0.01(-0.06%) |
Jul 22, 2020 | 16.52 | 16.52 | 15.82 | 15.91 | 208,513 | -0.08(-0.50%) |
Jul 21, 2020 | 16.28 | 16.45 | 15.79 | 15.99 | 197,236 | +0.09(+0.57%) |
Jul 20, 2020 | 16.15 | 16.32 | 15.37 | 15.90 | 206,215 | -0.25(-1.55%) |
Jul 17, 2020 | 15.43 | 16.48 | 15.23 | 16.15 | 404,600 | +0.68(+4.40%) |
Jul 16, 2020 | 15.80 | 15.89 | 15.38 | 15.47 | 172,973 | -0.45(-2.83%) |
Jul 15, 2020 | 16.53 | 16.65 | 15.89 | 15.92 | 237,587 | -0.42(-2.57%) |
Jul 14, 2020 | 16.00 | 16.62 | 15.97 | 16.34 | 228,795 | +0.31(+1.93%) |
Jul 13, 2020 | 17.20 | 17.23 | 16.00 | 16.03 | 276,922 | -0.97(-5.71%) |
Jul 10, 2020 | 18.18 | 18.18 | 16.92 | 17.00 | 281,100 | -0.76(-4.28%) |
Jul 09, 2020 | 18.13 | 18.13 | 17.24 | 17.76 | 325,368 | -0.26(-1.44%) |
Jul 08, 2020 | 15.98 | 18.32 | 15.88 | 18.02 | 740,872 | +1.97(+12.27%) |
Jul 07, 2020 | 16.54 | 16.71 | 16.05 | 16.05 | 379,719 | -0.65(-3.89%) |
Jul 06, 2020 | 19.00 | 19.00 | 16.44 | 16.70 | 919,881 | -1.99(-10.65%) |
Jul 02, 2020 | 18.70 | 19.18 | 18.47 | 18.69 | 603,800 | +0.63(+3.49%) |
Jul 01, 2020 | 16.50 | 18.26 | 16.26 | 18.06 | 828,456 | +1.58(+9.59%) |
Jun 30, 2020 | 15.59 | 16.52 | 15.54 | 16.48 | 506,437 | +0.99(+6.39%) |
Jun 29, 2020 | 16.00 | 16.23 | 15.15 | 15.49 | 480,476 | -0.17(-1.09%) |
Jun 26, 2020 | 15.48 | 15.98 | 15.31 | 15.66 | 931,900 | +0.58(+3.85%) |
Jun 25, 2020 | 14.27 | 15.26 | 14.20 | 15.08 | 771,642 | +1.18(+8.49%) |
Jun 24, 2020 | 13.80 | 13.98 | 13.47 | 13.90 | 137,379 | +0.08(+0.58%) |
Jun 23, 2020 | 14.00 | 14.26 | 13.80 | 13.82 | 165,558 | -0.16(-1.14%) |
Jun 22, 2020 | 13.85 | 14.23 | 13.60 | 13.98 | 167,595 | +0.24(+1.75%) |
Jun 19, 2020 | 13.71 | 13.93 | 13.59 | 13.74 | 436,200 | +0.04(+0.29%) |
Jun 18, 2020 | 13.35 | 13.76 | 13.31 | 13.70 | 319,319 | +0.09(+0.66%) |
Jun 17, 2020 | 13.30 | 13.75 | 13.02 | 13.61 | 187,076 | +0.19(+1.42%) |
Jun 16, 2020 | 13.50 | 13.68 | 13.03 | 13.42 | 172,429 | +0.24(+1.82%) |
Jun 15, 2020 | 12.36 | 13.65 | 12.36 | 13.18 | 205,794 | +0.52(+4.11%) |
Jun 12, 2020 | 12.92 | 13.01 | 12.45 | 12.66 | 223,600 | +0.13(+1.04%) |
Jun 11, 2020 | 12.81 | 13.02 | 12.40 | 12.53 | 292,460 | -0.67(-5.08%) |
Jun 10, 2020 | 13.52 | 13.60 | 13.13 | 13.20 | 161,193 | -0.38(-2.80%) |
Jun 09, 2020 | 13.20 | 13.88 | 13.16 | 13.58 | 223,770 | +0.14(+1.04%) |
Jun 08, 2020 | 13.78 | 13.94 | 13.40 | 13.44 | 179,461 | -0.29(-2.11%) |
Jun 05, 2020 | 13.56 | 13.77 | 13.36 | 13.73 | 165,100 | +0.57(+4.33%) |
Jun 04, 2020 | 13.30 | 13.57 | 13.02 | 13.16 | 103,363 | -0.26(-1.94%) |
Jun 03, 2020 | 13.40 | 14.32 | 13.22 | 13.42 | 245,625 | +0.05(+0.37%) |
Jun 02, 2020 | 12.80 | 13.43 | 12.74 | 13.37 | 255,409 | +0.38(+2.93%) |
Jun 01, 2020 | 12.50 | 13.48 | 12.35 | 12.99 | 239,930 | +0.45(+3.59%) |
May 29, 2020 | 12.67 | 12.73 | 12.01 | 12.54 | 196,700 | -0.20(-1.57%) |
May 28, 2020 | 14.00 | 14.74 | 12.58 | 12.74 | 316,452 | -1.50(-10.53%) |
May 27, 2020 | 14.69 | 15.26 | 12.07 | 14.24 | 655,364 | +0.81(+6.03%) |
May 26, 2020 | 13.00 | 13.77 | 12.61 | 13.43 | 489,376 | +0.98(+7.87%) |
May 22, 2020 | 11.83 | 12.46 | 11.55 | 12.45 | 217,300 | +0.75(+6.41%) |
May 21, 2020 | 11.30 | 11.93 | 11.30 | 11.70 | 118,635 | +0.32(+2.81%) |
May 20, 2020 | 11.41 | 11.47 | 11.13 | 11.38 | 156,993 | +0.18(+1.61%) |
May 19, 2020 | 11.55 | 11.73 | 11.16 | 11.20 | 129,927 | -0.43(-3.70%) |
May 18, 2020 | 11.74 | 12.02 | 11.53 | 11.63 | 183,741 | +0.33(+2.92%) |
May 15, 2020 | 11.16 | 11.48 | 11.02 | 11.30 | 132,700 | +0.28(+2.54%) |
May 14, 2020 | 10.85 | 11.02 | 10.51 | 11.02 | 152,105 | -0.09(-0.81%) |
May 13, 2020 | 12.21 | 12.21 | 11.07 | 11.11 | 91,119 | -1.25(-10.11%) |
May 12, 2020 | 12.69 | 12.86 | 12.11 | 12.36 | 204,668 | -0.30(-2.37%) |
May 11, 2020 | 11.50 | 12.70 | 11.49 | 12.66 | 341,073 | +0.96(+8.21%) |
May 08, 2020 | 11.49 | 11.74 | 11.24 | 11.70 | 157,100 | +0.42(+3.72%) |
May 07, 2020 | 11.23 | 11.33 | 10.95 | 11.28 | 179,725 | +0.06(+0.53%) |
May 06, 2020 | 10.98 | 11.31 | 10.81 | 11.22 | 149,427 | +0.16(+1.45%) |
May 05, 2020 | 11.11 | 11.19 | 10.85 | 11.06 | 154,755 | -0.01(-0.09%) |
May 04, 2020 | 11.03 | 11.08 | 10.61 | 11.07 | 114,749 | -0.04(-0.36%) |
May 01, 2020 | 11.45 | 11.45 | 10.94 | 11.11 | 77,100 | -0.55(-4.72%) |
Apr 30, 2020 | 11.80 | 11.95 | 11.52 | 11.66 | 84,899 | -0.28(-2.35%) |
Apr 29, 2020 | 12.15 | 12.15 | 11.85 | 11.94 | 247,906 | +0.03(+0.25%) |
Apr 28, 2020 | 12.12 | 12.12 | 11.74 | 11.91 | 123,610 | +0.09(+0.76%) |
Apr 27, 2020 | 12.15 | 12.15 | 11.81 | 11.82 | 185,614 | -0.33(-2.72%) |
Apr 24, 2020 | 11.69 | 12.47 | 11.64 | 12.15 | 141,500 | +0.41(+3.49%) |
Apr 23, 2020 | 11.69 | 12.19 | 11.64 | 11.74 | 104,964 | -0.06(-0.51%) |
Apr 22, 2020 | 12.33 | 12.33 | 11.73 | 11.80 | 74,137 | -0.27(-2.24%) |
Apr 21, 2020 | 11.25 | 12.34 | 11.23 | 12.07 | 142,608 | +0.50(+4.32%) |
Apr 20, 2020 | 11.07 | 11.57 | 11.05 | 11.57 | 163,108 | +0.20(+1.76%) |
Apr 17, 2020 | 11.34 | 11.58 | 11.13 | 11.37 | 194,000 | +0.15(+1.34%) |
Apr 16, 2020 | 12.10 | 12.18 | 10.79 | 11.22 | 148,178 | -1.01(-8.26%) |
Apr 15, 2020 | 12.25 | 12.48 | 11.82 | 12.23 | 157,189 | -0.50(-3.93%) |
Apr 14, 2020 | 13.63 | 13.63 | 12.68 | 12.73 | 116,964 | -0.49(-3.71%) |
Apr 13, 2020 | 12.65 | 13.93 | 12.63 | 13.22 | 382,980 | +0.27(+2.08%) |
Apr 09, 2020 | 11.75 | 12.99 | 11.70 | 12.95 | 195,900 | +1.51(+13.20%) |
Apr 08, 2020 | 11.52 | 11.65 | 10.96 | 11.44 | 93,729 | +0.24(+2.14%) |
Apr 07, 2020 | 11.47 | 11.67 | 11.00 | 11.20 | 129,466 | +0.00(+0.00%) |
Apr 06, 2020 | 11.43 | 11.70 | 10.73 | 11.20 | 119,511 | +0.14(+1.27%) |
Apr 03, 2020 | 10.22 | 11.20 | 10.22 | 11.06 | 125,500 | +0.71(+6.86%) |
Apr 02, 2020 | 11.13 | 11.54 | 10.02 | 10.35 | 176,679 | -1.10(-9.61%) |
Apr 01, 2020 | 11.40 | 11.55 | 11.03 | 11.45 | 338,323 | -0.48(-4.02%) |
Mar 31, 2020 | 11.46 | 12.06 | 11.42 | 11.93 | 172,490 | +0.25(+2.14%) |
Mar 30, 2020 | 11.47 | 11.70 | 11.08 | 11.68 | 152,055 | +0.37(+3.27%) |
Mar 27, 2020 | 10.18 | 11.94 | 9.840 | 11.31 | 202,400 | +0.81(+7.71%) |
Mar 26, 2020 | 9.950 | 10.61 | 9.775 | 10.50 | 104,098 | +0.65(+6.60%) |
Mar 25, 2020 | 10.10 | 11.05 | 9.780 | 9.850 | 121,013 | -0.23(-2.28%) |
Mar 24, 2020 | 9.220 | 10.14 | 8.740 | 10.08 | 179,087 | +1.34(+15.33%) |
Mar 23, 2020 | 8.810 | 9.340 | 8.210 | 8.740 | 103,843 | +0.04(+0.46%) |
Mar 20, 2020 | 9.500 | 9.960 | 8.590 | 8.700 | 136,500 | -0.64(-6.85%) |
Mar 19, 2020 | 7.980 | 9.490 | 7.740 | 9.340 | 208,677 | +1.39(+17.48%) |
Mar 18, 2020 | 9.660 | 10.00 | 7.450 | 7.950 | 235,924 | -2.23(-21.91%) |
Mar 17, 2020 | 10.83 | 10.87 | 9.880 | 10.18 | 210,945 | -0.34(-3.23%) |
Mar 16, 2020 | 10.26 | 12.41 | 10.26 | 10.52 | 246,571 | -1.22(-10.39%) |
Mar 13, 2020 | 11.98 | 11.98 | 10.88 | 11.74 | 150,100 | +0.26(+2.26%) |
Mar 12, 2020 | 12.94 | 12.94 | 11.42 | 11.48 | 135,490 | -2.22(-16.20%) |
Mar 11, 2020 | 14.35 | 14.46 | 13.49 | 13.70 | 115,872 | -0.85(-5.84%) |
Mar 10, 2020 | 13.95 | 14.64 | 13.69 | 14.55 | 211,846 | +0.74(+5.36%) |
Mar 09, 2020 | 14.00 | 14.33 | 13.22 | 13.81 | 228,497 | -1.45(-9.50%) |
Mar 06, 2020 | 13.75 | 15.37 | 13.30 | 15.26 | 447,300 | +1.50(+10.90%) |
Mar 05, 2020 | 13.39 | 13.76 | 13.39 | 13.76 | 143,436 | +0.06(+0.44%) |
Mar 04, 2020 | 13.30 | 13.70 | 13.18 | 13.70 | 103,182 | +0.59(+4.50%) |
Mar 03, 2020 | 13.06 | 13.44 | 12.84 | 13.11 | 78,456 | -0.03(-0.23%) |
Mar 02, 2020 | 12.90 | 13.19 | 12.71 | 13.14 | 94,143 | +0.31(+2.42%) |
Feb 28, 2020 | 12.35 | 12.84 | 12.20 | 12.83 | 125,000 | +0.17(+1.34%) |
Feb 27, 2020 | 12.46 | 12.89 | 12.31 | 12.66 | 95,031 | -0.03(-0.24%) |
Feb 26, 2020 | 13.07 | 13.11 | 12.56 | 12.69 | 47,870 | -0.17(-1.32%) |
Feb 25, 2020 | 13.01 | 13.01 | 12.38 | 12.86 | 96,717 | -0.11(-0.85%) |
Feb 24, 2020 | 13.12 | 13.30 | 12.92 | 12.97 | 89,851 | -0.41(-3.06%) |
Feb 21, 2020 | 13.83 | 13.86 | 13.37 | 13.38 | 70,500 | -0.43(-3.11%) |
Feb 20, 2020 | 13.74 | 13.93 | 13.69 | 13.81 | 49,070 | -0.02(-0.14%) |
Feb 19, 2020 | 13.66 | 13.85 | 13.54 | 13.83 | 32,548 | +0.29(+2.14%) |
Feb 18, 2020 | 13.60 | 13.66 | 13.45 | 13.54 | 77,211 | -0.13(-0.95%) |
Feb 14, 2020 | 13.60 | 13.80 | 13.59 | 13.67 | 51,200 | -0.01(-0.07%) |
Feb 13, 2020 | 13.45 | 13.75 | 13.45 | 13.68 | 35,096 | +0.17(+1.26%) |
Feb 12, 2020 | 13.68 | 13.74 | 13.39 | 13.51 | 54,698 | -0.09(-0.66%) |
Feb 11, 2020 | 13.82 | 13.82 | 13.36 | 13.60 | 45,241 | -0.02(-0.15%) |
Feb 10, 2020 | 13.63 | 13.81 | 13.40 | 13.62 | 30,336 | -0.06(-0.44%) |
Feb 07, 2020 | 13.72 | 13.87 | 13.39 | 13.68 | 99,000 | +0.00(+0.00%) |
Feb 06, 2020 | 13.74 | 13.77 | 13.47 | 13.68 | 49,128 | +0.06(+0.44%) |
Feb 05, 2020 | 13.39 | 13.65 | 13.17 | 13.62 | 46,256 | +0.35(+2.64%) |
Feb 04, 2020 | 13.32 | 13.40 | 12.96 | 13.27 | 63,101 | +0.05(+0.38%) |
Feb 03, 2020 | 13.21 | 13.26 | 13.05 | 13.22 | 46,540 | +0.09(+0.69%) |
Jan 31, 2020 | 13.04 | 13.20 | 12.92 | 13.13 | 75,900 | +0.05(+0.38%) |
Jan 30, 2020 | 12.92 | 13.24 | 12.92 | 13.08 | 67,007 | +0.07(+0.54%) |
Jan 29, 2020 | 13.33 | 13.33 | 12.96 | 13.01 | 65,049 | -0.37(-2.77%) |
Jan 28, 2020 | 13.03 | 13.49 | 13.00 | 13.38 | 64,242 | +0.40(+3.08%) |
Jan 27, 2020 | 12.50 | 13.07 | 12.50 | 12.98 | 76,104 | +0.26(+2.04%) |
Jan 24, 2020 | 13.29 | 13.29 | 12.62 | 12.72 | 60,400 | -0.49(-3.71%) |
Jan 23, 2020 | 13.55 | 13.55 | 13.09 | 13.21 | 87,686 | -0.45(-3.29%) |
Jan 22, 2020 | 14.08 | 14.14 | 13.63 | 13.66 | 106,441 | -0.37(-2.64%) |
Jan 21, 2020 | 13.95 | 14.09 | 13.93 | 14.03 | 163,512 | +0.04(+0.29%) |
Jan 17, 2020 | 14.05 | 14.14 | 13.89 | 13.99 | 96,200 | +0.03(+0.21%) |
Jan 16, 2020 | 13.72 | 13.98 | 13.68 | 13.96 | 117,558 | +0.35(+2.57%) |
Jan 15, 2020 | 12.98 | 13.66 | 12.98 | 13.61 | 109,101 | +0.56(+4.29%) |
Jan 14, 2020 | 12.84 | 13.07 | 12.80 | 13.05 | 100,591 | +0.20(+1.56%) |
Jan 13, 2020 | 12.65 | 12.97 | 12.61 | 12.85 | 79,460 | +0.19(+1.50%) |
Jan 10, 2020 | 12.47 | 12.94 | 12.35 | 12.66 | 113,200 | +0.19(+1.52%) |
Jan 09, 2020 | 12.35 | 12.56 | 12.35 | 12.47 | 73,869 | +0.13(+1.05%) |
Jan 08, 2020 | 12.43 | 12.52 | 12.26 | 12.34 | 53,248 | -0.09(-0.72%) |
Jan 07, 2020 | 12.58 | 12.68 | 12.36 | 12.43 | 62,371 | -0.25(-1.97%) |
Jan 06, 2020 | 12.59 | 12.81 | 12.56 | 12.68 | 58,295 | +0.00(+0.00%) |
Jan 03, 2020 | 12.80 | 12.93 | 12.49 | 12.68 | 83,700 | -0.31(-2.39%) |
Jan 02, 2020 | 13.23 | 13.53 | 12.88 | 12.99 | 87,312 | -0.24(-1.81%) |
Dec 31, 2019 | 13.03 | 13.41 | 12.97 | 13.23 | 57,700 | +0.20(+1.53%) |
Dec 30, 2019 | 13.31 | 13.31 | 13.01 | 13.03 | 63,716 | -0.28(-2.10%) |
Dec 27, 2019 | 13.45 | 13.53 | 13.26 | 13.31 | 53,000 | -0.15(-1.11%) |
Dec 26, 2019 | 13.60 | 13.78 | 13.43 | 13.46 | 47,689 | -0.15(-1.10%) |
Dec 24, 2019 | 13.60 | 13.77 | 13.56 | 13.61 | 40,200 | -0.02(-0.15%) |
Dec 23, 2019 | 13.75 | 13.78 | 13.54 | 13.63 | 118,244 | -0.23(-1.66%) |
Dec 20, 2019 | 12.99 | 13.88 | 12.66 | 13.86 | 556,800 | +0.87(+6.70%) |
Dec 19, 2019 | 12.91 | 13.08 | 12.71 | 12.99 | 134,895 | +0.11(+0.85%) |
Dec 18, 2019 | 12.97 | 13.14 | 12.53 | 12.88 | 221,486 | -0.14(-1.08%) |
Dec 17, 2019 | 13.03 | 13.20 | 12.67 | 13.02 | 132,235 | -0.10(-0.76%) |
Dec 16, 2019 | 13.43 | 13.61 | 13.01 | 13.12 | 104,221 | -0.32(-2.38%) |
Dec 13, 2019 | 13.32 | 13.65 | 13.31 | 13.44 | 109,000 | +0.08(+0.60%) |
Dec 12, 2019 | 13.73 | 13.93 | 13.35 | 13.36 | 105,041 | -0.38(-2.77%) |
Dec 11, 2019 | 13.90 | 13.90 | 13.51 | 13.74 | 76,636 | -0.16(-1.15%) |
Dec 10, 2019 | 13.92 | 14.03 | 13.77 | 13.90 | 82,915 | +0.09(+0.65%) |
Dec 09, 2019 | 13.70 | 14.16 | 13.70 | 13.81 | 125,939 | +0.09(+0.66%) |
Dec 06, 2019 | 13.97 | 14.09 | 13.70 | 13.72 | 160,000 | -0.12(-0.87%) |
Dec 05, 2019 | 13.98 | 14.02 | 13.73 | 13.84 | 86,131 | -0.07(-0.50%) |
Dec 04, 2019 | 14.00 | 14.17 | 13.81 | 13.91 | 110,979 | +0.04(+0.29%) |
Dec 03, 2019 | 13.82 | 13.96 | 13.65 | 13.87 | 187,123 | +0.02(+0.14%) |
Dec 02, 2019 | 14.03 | 14.05 | 13.68 | 13.85 | 163,019 | -0.03(-0.22%) |
Nov 29, 2019 | 13.63 | 13.92 | 13.63 | 13.88 | 56,900 | +0.28(+2.06%) |
Nov 27, 2019 | 13.46 | 13.76 | 13.43 | 13.60 | 153,300 | +0.17(+1.27%) |
Nov 26, 2019 | 13.24 | 13.80 | 13.19 | 13.43 | 144,204 | +0.30(+2.28%) |
Nov 25, 2019 | 12.05 | 13.24 | 12.05 | 13.13 | 303,951 | +1.08(+8.96%) |
Nov 22, 2019 | 13.30 | 13.30 | 11.61 | 12.05 | 477,500 | +0.90(+8.07%) |
Nov 21, 2019 | 11.22 | 11.39 | 10.89 | 11.15 | 147,288 | +0.04(+0.36%) |
Nov 20, 2019 | 11.34 | 11.49 | 11.10 | 11.11 | 103,281 | -0.31(-2.71%) |
Nov 19, 2019 | 11.70 | 11.76 | 11.39 | 11.42 | 48,498 | -0.21(-1.81%) |
Nov 18, 2019 | 11.74 | 11.77 | 11.61 | 11.63 | 32,186 | -0.07(-0.60%) |
Nov 15, 2019 | 11.81 | 11.86 | 11.64 | 11.70 | 79,800 | -0.04(-0.34%) |
Nov 14, 2019 | 11.79 | 11.82 | 11.68 | 11.74 | 33,467 | -0.09(-0.76%) |
Nov 13, 2019 | 11.55 | 11.88 | 11.55 | 11.83 | 99,605 | +0.17(+1.46%) |
Nov 12, 2019 | 11.56 | 11.83 | 11.56 | 11.66 | 123,946 | +0.12(+1.04%) |
Nov 11, 2019 | 11.48 | 11.64 | 11.47 | 11.54 | 64,720 | -0.02(-0.17%) |
Nov 08, 2019 | 11.82 | 11.82 | 11.39 | 11.56 | 30,900 | +0.03(+0.26%) |
Nov 07, 2019 | 11.68 | 11.79 | 11.50 | 11.53 | 62,696 | -0.08(-0.69%) |
Nov 06, 2019 | 11.42 | 11.85 | 11.41 | 11.61 | 67,085 | +0.11(+0.96%) |
Nov 05, 2019 | 11.38 | 11.61 | 11.34 | 11.50 | 45,254 | +0.15(+1.32%) |
Nov 04, 2019 | 11.34 | 11.62 | 11.33 | 11.35 | 45,050 | +0.09(+0.80%) |