Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 7.918 | 8.321 | 7.918 | 8.243 | 19,957 | +0.19(+2.40%) |
Oct 29, 2020 | 7.787 | 8.050 | 7.690 | 8.050 | 14,706 | +0.18(+2.23%) |
Oct 28, 2020 | 8.668 | 8.668 | 7.690 | 7.874 | 11,170 | -0.08(-0.99%) |
Oct 27, 2020 | 8.225 | 8.286 | 7.953 | 7.953 | 5,047 | -0.29(-3.51%) |
Oct 26, 2020 | 8.400 | 8.400 | 8.085 | 8.243 | 15,380 | -0.18(-2.08%) |
Oct 23, 2020 | 8.549 | 8.593 | 8.321 | 8.418 | 11,518 | +0.03(+0.31%) |
Oct 22, 2020 | 8.321 | 8.506 | 8.260 | 8.392 | 17,306 | +0.22(+2.68%) |
Oct 21, 2020 | 8.137 | 8.243 | 8.067 | 8.172 | 5,711 | -0.01(-0.11%) |
Oct 20, 2020 | 8.120 | 8.243 | 8.067 | 8.181 | 7,264 | +0.13(+1.63%) |
Oct 19, 2020 | 8.120 | 8.321 | 8.032 | 8.050 | 5,477 | -0.18(-2.24%) |
Oct 16, 2020 | 8.286 | 8.286 | 8.058 | 8.234 | 9,465 | -0.09(-1.05%) |
Oct 15, 2020 | 8.093 | 8.321 | 7.979 | 8.321 | 14,614 | +0.10(+1.17%) |
Oct 14, 2020 | 8.085 | 8.365 | 7.979 | 8.225 | 15,431 | -0.04(-0.53%) |
Oct 13, 2020 | 8.015 | 8.269 | 7.804 | 8.269 | 12,756 | +0.18(+2.17%) |
Oct 12, 2020 | 8.142 | 8.142 | 8.015 | 8.093 | 12,229 | -0.01(-0.11%) |
Oct 09, 2020 | 8.129 | 8.351 | 8.093 | 8.102 | 14,027 | -0.20(-2.43%) |
Oct 08, 2020 | 8.190 | 8.357 | 7.839 | 8.304 | 15,206 | +0.05(+0.64%) |
Oct 07, 2020 | 8.015 | 8.251 | 8.006 | 8.251 | 13,885 | +0.40(+5.14%) |
Oct 06, 2020 | 8.129 | 8.330 | 7.541 | 7.848 | 14,388 | -0.18(-2.29%) |
Oct 05, 2020 | 7.681 | 8.076 | 7.646 | 8.032 | 22,416 | +0.30(+3.85%) |
Oct 02, 2020 | 7.427 | 7.971 | 7.427 | 7.734 | 9,807 | -0.07(-0.90%) |
Oct 01, 2020 | 7.567 | 7.901 | 7.567 | 7.804 | 9,855 | +0.10(+1.25%) |
Sep 30, 2020 | 7.743 | 7.972 | 7.602 | 7.708 | 9,926 | -0.11(-1.35%) |
Sep 29, 2020 | 7.418 | 7.813 | 7.418 | 7.813 | 3,460 | -0.06(-0.78%) |
Sep 28, 2020 | 7.787 | 7.962 | 7.708 | 7.874 | 8,357 | +0.33(+4.42%) |
Sep 25, 2020 | 7.401 | 7.550 | 7.366 | 7.541 | 14,711 | +0.17(+2.26%) |
Sep 24, 2020 | 7.295 | 7.602 | 7.190 | 7.374 | 27,616 | +0.11(+1.45%) |
Sep 23, 2020 | 7.690 | 7.787 | 7.208 | 7.269 | 20,019 | -0.29(-3.83%) |
Sep 22, 2020 | 7.909 | 7.909 | 7.418 | 7.559 | 22,337 | -0.29(-3.69%) |
Sep 21, 2020 | 8.032 | 8.076 | 7.839 | 7.848 | 35,177 | -0.33(-4.07%) |
Sep 18, 2020 | 8.427 | 8.453 | 8.155 | 8.181 | 63,635 | -0.11(-1.37%) |
Sep 17, 2020 | 8.164 | 8.348 | 8.155 | 8.295 | 7,521 | +0.09(+1.07%) |
Sep 16, 2020 | 8.199 | 8.304 | 8.164 | 8.207 | 11,722 | +0.04(+0.43%) |
Sep 15, 2020 | 8.251 | 8.330 | 8.150 | 8.172 | 8,958 | -0.12(-1.48%) |
Sep 14, 2020 | 8.300 | 8.541 | 8.221 | 8.295 | 14,575 | +0.10(+1.18%) |
Sep 11, 2020 | 8.093 | 8.409 | 8.032 | 8.199 | 10,149 | +0.08(+0.97%) |
Sep 10, 2020 | 8.137 | 8.190 | 8.032 | 8.120 | 7,740 | -0.02(-0.22%) |
Sep 09, 2020 | 8.190 | 8.225 | 8.076 | 8.137 | 13,095 | -0.06(-0.75%) |
Sep 08, 2020 | 8.470 | 8.470 | 8.190 | 8.199 | 20,485 | -0.26(-3.11%) |
Sep 04, 2020 | 8.453 | 8.558 | 8.229 | 8.462 | 16,878 | +0.11(+1.37%) |
Sep 03, 2020 | 8.532 | 8.532 | 8.269 | 8.348 | 10,818 | -0.20(-2.36%) |
Sep 02, 2020 | 8.400 | 8.549 | 8.216 | 8.549 | 12,225 | +0.12(+1.46%) |
Sep 01, 2020 | 8.357 | 8.479 | 8.282 | 8.427 | 17,201 | +0.05(+0.63%) |
Aug 31, 2020 | 8.470 | 8.479 | 8.269 | 8.374 | 26,932 | -0.11(-1.34%) |
Aug 28, 2020 | 8.506 | 8.506 | 8.216 | 8.488 | 14,027 | +0.04(+0.41%) |
Aug 27, 2020 | 8.375 | 8.453 | 8.201 | 8.453 | 11,126 | +0.14(+1.67%) |
Aug 26, 2020 | 8.201 | 8.366 | 8.201 | 8.314 | 27,391 | +0.04(+0.52%) |
Aug 25, 2020 | 8.227 | 8.375 | 8.151 | 8.271 | 31,433 | +0.10(+1.28%) |
Aug 24, 2020 | 8.114 | 8.227 | 8.114 | 8.167 | 10,028 | +0.06(+0.75%) |
Aug 21, 2020 | 8.236 | 8.236 | 8.054 | 8.106 | 24,543 | -0.13(-1.58%) |
Aug 20, 2020 | 8.297 | 8.449 | 8.080 | 8.236 | 19,332 | -0.18(-2.16%) |
Aug 19, 2020 | 8.288 | 8.427 | 8.149 | 8.418 | 10,351 | +0.11(+1.36%) |
Aug 18, 2020 | 8.444 | 8.444 | 8.193 | 8.305 | 18,159 | -0.18(-2.15%) |
Aug 17, 2020 | 8.522 | 8.557 | 8.288 | 8.488 | 36,175 | -0.03(-0.31%) |
Aug 14, 2020 | 8.314 | 8.522 | 8.314 | 8.514 | 97,365 | +0.14(+1.66%) |
Aug 13, 2020 | 8.514 | 8.679 | 8.271 | 8.375 | 167,461 | -0.22(-2.53%) |
Aug 12, 2020 | 8.548 | 8.670 | 8.357 | 8.592 | 24,694 | +0.19(+2.27%) |
Aug 11, 2020 | 8.679 | 8.809 | 8.288 | 8.401 | 186,780 | -0.22(-2.52%) |
Aug 10, 2020 | 8.384 | 8.670 | 8.253 | 8.618 | 144,299 | +0.28(+3.33%) |
Aug 07, 2020 | 8.071 | 8.436 | 8.071 | 8.340 | 36,180 | +0.30(+3.67%) |
Aug 06, 2020 | 8.062 | 8.184 | 8.028 | 8.045 | 8,168 | -0.10(-1.17%) |
Aug 05, 2020 | 8.062 | 8.141 | 8.028 | 8.141 | 14,636 | +0.16(+1.96%) |
Aug 04, 2020 | 7.898 | 8.045 | 7.889 | 7.984 | 14,370 | +0.03(+0.44%) |
Aug 03, 2020 | 8.002 | 8.146 | 7.898 | 7.950 | 15,100 | -0.03(-0.43%) |
Jul 31, 2020 | 8.271 | 8.314 | 7.941 | 7.984 | 23,621 | -0.34(-4.07%) |
Jul 30, 2020 | 8.505 | 8.505 | 8.279 | 8.323 | 13,616 | -0.26(-3.08%) |
Jul 29, 2020 | 8.152 | 8.661 | 8.152 | 8.587 | 17,923 | +0.21(+2.54%) |
Jul 28, 2020 | 8.418 | 8.592 | 8.349 | 8.375 | 34,359 | -0.12(-1.43%) |
Jul 27, 2020 | 8.453 | 8.496 | 8.323 | 8.496 | 8,611 | +0.12(+1.45%) |
Jul 24, 2020 | 8.540 | 8.540 | 8.288 | 8.375 | 96,905 | -0.10(-1.23%) |
Jul 23, 2020 | 8.401 | 8.627 | 8.310 | 8.479 | 51,213 | +0.01(+0.10%) |
Jul 22, 2020 | 8.418 | 8.540 | 8.271 | 8.470 | 35,799 | -0.24(-2.79%) |
Jul 21, 2020 | 8.297 | 8.713 | 8.297 | 8.713 | 14,929 | +0.40(+4.80%) |
Jul 20, 2020 | 8.088 | 8.314 | 7.906 | 8.314 | 16,215 | +0.16(+1.91%) |
Jul 17, 2020 | 8.323 | 8.331 | 8.158 | 8.158 | 6,106 | -0.20(-2.39%) |
Jul 16, 2020 | 8.514 | 8.514 | 8.097 | 8.357 | 17,386 | -0.17(-2.03%) |
Jul 15, 2020 | 8.375 | 8.696 | 8.357 | 8.531 | 38,036 | +0.30(+3.69%) |
Jul 14, 2020 | 8.331 | 8.331 | 8.088 | 8.227 | 14,685 | -0.24(-2.87%) |
Jul 13, 2020 | 8.366 | 8.548 | 8.357 | 8.470 | 20,815 | +0.18(+2.20%) |
Jul 10, 2020 | 8.028 | 8.288 | 8.010 | 8.288 | 24,427 | +0.34(+4.26%) |
Jul 09, 2020 | 8.054 | 8.331 | 7.889 | 7.950 | 43,407 | -0.18(-2.24%) |
Jul 08, 2020 | 8.080 | 8.357 | 8.010 | 8.132 | 33,385 | +0.03(+0.32%) |
Jul 07, 2020 | 8.531 | 8.531 | 8.071 | 8.106 | 44,623 | -0.49(-5.66%) |
Jul 06, 2020 | 8.878 | 8.922 | 8.531 | 8.592 | 17,014 | -0.13(-1.49%) |
Jul 02, 2020 | 9.034 | 9.034 | 8.670 | 8.722 | 31,687 | -0.14(-1.57%) |
Jul 01, 2020 | 8.436 | 8.982 | 8.436 | 8.861 | 21,901 | -0.08(-0.87%) |
Jun 30, 2020 | 8.609 | 8.982 | 8.609 | 8.939 | 29,457 | +0.26(+3.00%) |
Jun 29, 2020 | 8.331 | 8.809 | 8.193 | 8.679 | 47,892 | +0.26(+3.09%) |
Jun 26, 2020 | 7.941 | 8.870 | 7.871 | 8.418 | 197,727 | +0.40(+4.98%) |
Jun 25, 2020 | 7.906 | 8.019 | 7.854 | 8.019 | 46,793 | +0.13(+1.65%) |
Jun 24, 2020 | 7.924 | 7.953 | 7.828 | 7.889 | 81,034 | -0.07(-0.87%) |
Jun 23, 2020 | 8.114 | 8.114 | 7.924 | 7.958 | 8,906 | -0.07(-0.86%) |
Jun 22, 2020 | 7.889 | 8.054 | 7.845 | 8.028 | 17,990 | +0.02(+0.22%) |
Jun 19, 2020 | 7.976 | 8.019 | 7.839 | 8.010 | 74,205 | +0.14(+1.76%) |
Jun 18, 2020 | 7.854 | 7.932 | 7.802 | 7.871 | 6,453 | +0.04(+0.55%) |
Jun 17, 2020 | 7.854 | 8.158 | 7.802 | 7.828 | 35,098 | -0.32(-3.94%) |
Jun 16, 2020 | 8.114 | 8.149 | 7.811 | 8.149 | 35,044 | +0.29(+3.64%) |
Jun 15, 2020 | 7.811 | 7.863 | 7.741 | 7.863 | 47,043 | -0.10(-1.31%) |
Jun 12, 2020 | 8.149 | 8.149 | 7.785 | 7.967 | 37,448 | +0.10(+1.21%) |
Jun 11, 2020 | 7.871 | 8.045 | 7.759 | 7.871 | 103,914 | -0.41(-4.93%) |
Jun 10, 2020 | 8.713 | 8.826 | 8.175 | 8.279 | 14,447 | -0.45(-5.17%) |
Jun 09, 2020 | 8.991 | 9.008 | 8.705 | 8.731 | 31,910 | -0.42(-4.55%) |
Jun 08, 2020 | 8.679 | 9.321 | 8.679 | 9.147 | 53,658 | +0.52(+6.04%) |
Jun 05, 2020 | 8.384 | 8.679 | 8.384 | 8.627 | 72,822 | +0.45(+5.52%) |
Jun 04, 2020 | 8.062 | 8.557 | 8.062 | 8.175 | 49,565 | +0.09(+1.07%) |
Jun 03, 2020 | 8.114 | 8.410 | 8.045 | 8.088 | 41,045 | +0.10(+1.30%) |
Jun 02, 2020 | 7.880 | 7.984 | 7.724 | 7.984 | 46,997 | +0.21(+2.68%) |
Jun 01, 2020 | 7.924 | 7.967 | 7.776 | 7.776 | 25,017 | -0.05(-0.67%) |
May 29, 2020 | 8.088 | 8.193 | 7.724 | 7.828 | 20,740 | -0.36(-4.45%) |
May 28, 2020 | 8.566 | 8.592 | 8.132 | 8.193 | 20,660 | -0.17(-2.07%) |
May 27, 2020 | 8.203 | 8.547 | 8.160 | 8.366 | 45,846 | +0.25(+3.07%) |
May 26, 2020 | 7.980 | 8.151 | 7.902 | 8.117 | 42,976 | +0.33(+4.30%) |
May 22, 2020 | 7.610 | 7.799 | 7.443 | 7.782 | 66,243 | +0.23(+3.07%) |
May 21, 2020 | 7.619 | 7.705 | 7.550 | 7.550 | 17,524 | -0.10(-1.35%) |
May 20, 2020 | 7.524 | 7.933 | 7.344 | 7.653 | 66,199 | +0.29(+3.97%) |
May 19, 2020 | 7.791 | 7.791 | 7.310 | 7.361 | 33,374 | -0.57(-7.15%) |
May 18, 2020 | 7.773 | 8.386 | 7.653 | 7.928 | 94,375 | +0.38(+5.01%) |
May 15, 2020 | 7.524 | 7.576 | 7.318 | 7.550 | 10,710 | +0.03(+0.46%) |
May 14, 2020 | 7.335 | 7.585 | 7.215 | 7.516 | 23,249 | +0.15(+2.10%) |
May 13, 2020 | 7.610 | 7.888 | 7.301 | 7.361 | 70,656 | -0.37(-4.78%) |
May 12, 2020 | 7.980 | 7.980 | 7.576 | 7.731 | 81,851 | -0.25(-3.12%) |
May 11, 2020 | 7.799 | 8.126 | 7.705 | 7.980 | 52,160 | -0.07(-0.85%) |
May 08, 2020 | 7.954 | 8.194 | 7.816 | 8.048 | 37,953 | +0.26(+3.31%) |
May 07, 2020 | 7.859 | 7.885 | 7.658 | 7.791 | 21,827 | +0.06(+0.78%) |
May 06, 2020 | 7.748 | 7.748 | 7.731 | 7.731 | 13,554 | +0.00(+0.00%) |
May 05, 2020 | 7.894 | 7.902 | 7.696 | 7.731 | 38,329 | -0.15(-1.96%) |
May 04, 2020 | 7.696 | 7.894 | 7.580 | 7.885 | 20,012 | -0.01(-0.11%) |
May 01, 2020 | 7.799 | 7.997 | 7.344 | 7.894 | 23,633 | -0.16(-2.03%) |
Apr 30, 2020 | 8.461 | 8.564 | 7.911 | 8.057 | 26,249 | -0.40(-4.77%) |
Apr 29, 2020 | 7.267 | 8.581 | 7.267 | 8.461 | 79,253 | +1.42(+20.12%) |
Apr 28, 2020 | 7.344 | 7.404 | 7.043 | 7.043 | 15,523 | -0.02(-0.24%) |
Apr 27, 2020 | 7.155 | 7.473 | 7.043 | 7.061 | 28,375 | -0.05(-0.72%) |
Apr 24, 2020 | 6.872 | 7.112 | 6.786 | 7.112 | 7,218 | +0.27(+3.89%) |
Apr 23, 2020 | 6.923 | 7.288 | 6.786 | 6.846 | 15,423 | -0.22(-3.16%) |
Apr 22, 2020 | 6.717 | 7.198 | 6.717 | 7.069 | 48,917 | +0.19(+2.75%) |
Apr 21, 2020 | 6.743 | 7.146 | 6.743 | 6.880 | 13,039 | -0.18(-2.55%) |
Apr 20, 2020 | 7.464 | 8.349 | 6.872 | 7.061 | 16,559 | -0.65(-8.46%) |
Apr 17, 2020 | 7.353 | 7.756 | 7.353 | 7.713 | 23,633 | +0.70(+10.05%) |
Apr 16, 2020 | 7.052 | 7.109 | 6.571 | 7.009 | 32,685 | -0.12(-1.69%) |
Apr 15, 2020 | 7.662 | 7.748 | 7.086 | 7.129 | 28,910 | -0.62(-7.98%) |
Apr 14, 2020 | 8.169 | 8.186 | 7.576 | 7.748 | 22,404 | -0.08(-0.99%) |
Apr 13, 2020 | 7.928 | 8.100 | 7.773 | 7.825 | 16,927 | -0.27(-3.29%) |
Apr 09, 2020 | 7.731 | 8.108 | 7.731 | 8.091 | 22,585 | +0.36(+4.67%) |
Apr 08, 2020 | 7.679 | 7.822 | 7.678 | 7.731 | 25,862 | +0.29(+3.93%) |
Apr 07, 2020 | 7.756 | 7.756 | 7.430 | 7.439 | 30,594 | -0.31(-3.99%) |
Apr 06, 2020 | 7.731 | 7.748 | 7.542 | 7.748 | 31,581 | +0.58(+8.02%) |
Apr 03, 2020 | 7.224 | 7.713 | 6.622 | 7.172 | 55,649 | -0.25(-3.36%) |
Apr 02, 2020 | 8.040 | 8.332 | 6.872 | 7.421 | 64,308 | +0.04(+0.58%) |
Apr 01, 2020 | 8.555 | 8.555 | 7.361 | 7.378 | 30,304 | -1.02(-12.17%) |
Mar 31, 2020 | 7.988 | 9.002 | 7.988 | 8.401 | 59,740 | +0.04(+0.51%) |
Mar 30, 2020 | 7.748 | 8.358 | 7.396 | 8.358 | 20,989 | +0.53(+6.81%) |
Mar 27, 2020 | 7.593 | 8.736 | 7.593 | 7.825 | 19,675 | -0.88(-10.16%) |
Mar 26, 2020 | 8.306 | 8.761 | 7.593 | 8.710 | 45,191 | +0.39(+4.64%) |
Mar 25, 2020 | 7.627 | 8.358 | 7.516 | 8.323 | 19,704 | +0.64(+8.27%) |
Mar 24, 2020 | 7.696 | 7.877 | 6.279 | 7.688 | 60,012 | +0.26(+3.47%) |
Mar 23, 2020 | 8.392 | 8.392 | 7.421 | 7.430 | 29,683 | -0.93(-11.10%) |
Mar 20, 2020 | 8.469 | 8.469 | 7.336 | 8.358 | 55,067 | -0.21(-2.41%) |
Mar 19, 2020 | 8.332 | 8.650 | 7.911 | 8.564 | 45,669 | +0.28(+3.42%) |
Mar 18, 2020 | 9.165 | 9.165 | 7.988 | 8.280 | 60,369 | -1.44(-14.84%) |
Mar 17, 2020 | 8.529 | 9.732 | 8.297 | 9.723 | 65,628 | +1.25(+14.81%) |
Mar 16, 2020 | 8.478 | 8.907 | 8.469 | 8.469 | 40,565 | -0.92(-9.79%) |
Mar 13, 2020 | 8.572 | 9.440 | 8.358 | 9.388 | 42,843 | +1.03(+12.33%) |
Mar 12, 2020 | 8.916 | 9.448 | 8.040 | 8.358 | 33,275 | -1.37(-14.05%) |
Mar 11, 2020 | 9.448 | 9.826 | 9.131 | 9.723 | 26,701 | -0.10(-1.05%) |
Mar 10, 2020 | 9.809 | 9.968 | 9.174 | 9.826 | 30,774 | +0.37(+3.91%) |
Mar 09, 2020 | 10.45 | 10.98 | 9.105 | 9.457 | 20,160 | -1.26(-11.78%) |
Mar 06, 2020 | 10.70 | 11.24 | 10.48 | 10.72 | 20,257 | -0.52(-4.59%) |
Mar 05, 2020 | 11.88 | 12.14 | 10.73 | 11.24 | 36,350 | -0.96(-7.89%) |
Mar 04, 2020 | 11.72 | 12.52 | 11.72 | 12.20 | 40,211 | +0.49(+4.18%) |
Mar 03, 2020 | 12.17 | 13.31 | 11.62 | 11.71 | 37,904 | -0.59(-4.82%) |
Mar 02, 2020 | 11.98 | 12.69 | 11.98 | 12.30 | 37,105 | +0.82(+7.11%) |
Feb 28, 2020 | 12.07 | 12.21 | 11.36 | 11.48 | 34,344 | -0.30(-2.55%) |
Feb 27, 2020 | 12.57 | 12.64 | 11.69 | 11.78 | 22,486 | -0.93(-7.30%) |
Feb 26, 2020 | 12.40 | 13.03 | 12.40 | 12.71 | 15,817 | +0.33(+2.69%) |
Feb 25, 2020 | 12.84 | 12.84 | 12.18 | 12.38 | 28,526 | -0.51(-3.97%) |
Feb 24, 2020 | 13.09 | 13.10 | 12.87 | 12.89 | 30,409 | -0.29(-2.20%) |
Feb 21, 2020 | 13.22 | 13.25 | 12.99 | 13.18 | 22,035 | +0.01(+0.06%) |
Feb 20, 2020 | 12.89 | 13.39 | 12.88 | 13.17 | 38,004 | +0.26(+1.98%) |
Feb 19, 2020 | 12.80 | 13.22 | 12.80 | 12.92 | 31,812 | +0.03(+0.26%) |
Feb 18, 2020 | 12.91 | 12.91 | 12.66 | 12.88 | 11,055 | +0.02(+0.13%) |
Feb 14, 2020 | 12.93 | 12.99 | 12.82 | 12.87 | 16,995 | -0.10(-0.76%) |
Feb 13, 2020 | 12.80 | 13.06 | 12.80 | 12.96 | 45,807 | -0.05(-0.36%) |
Feb 12, 2020 | 12.99 | 13.01 | 12.95 | 13.01 | 22,408 | +0.04(+0.33%) |
Feb 11, 2020 | 12.99 | 13.01 | 12.93 | 12.97 | 35,497 | +0.01(+0.07%) |
Feb 10, 2020 | 12.99 | 12.99 | 12.93 | 12.96 | 15,500 | +0.02(+0.13%) |
Feb 07, 2020 | 12.99 | 13.01 | 12.90 | 12.94 | 97,282 | +0.02(+0.13%) |
Feb 06, 2020 | 13.00 | 13.01 | 12.91 | 12.93 | 27,948 | +0.01(+0.07%) |
Feb 05, 2020 | 13.00 | 13.00 | 12.84 | 12.92 | 43,802 | +0.12(+0.93%) |
Feb 04, 2020 | 13.00 | 13.12 | 12.70 | 12.80 | 180,364 | -0.05(-0.40%) |
Feb 03, 2020 | 12.93 | 13.10 | 12.82 | 12.85 | 250,402 | -0.13(-0.99%) |
Jan 31, 2020 | 13.23 | 13.25 | 12.77 | 12.98 | 37,037 | -0.31(-2.31%) |
Jan 30, 2020 | 13.39 | 13.39 | 13.20 | 13.28 | 17,394 | +0.02(+0.13%) |
Jan 29, 2020 | 13.39 | 13.51 | 13.16 | 13.27 | 56,475 | -0.07(-0.51%) |
Jan 28, 2020 | 13.22 | 13.44 | 13.18 | 13.34 | 186,747 | +0.43(+3.30%) |
Jan 27, 2020 | 12.71 | 12.99 | 12.41 | 12.91 | 28,948 | +0.27(+2.16%) |
Jan 24, 2020 | 13.05 | 13.13 | 12.58 | 12.64 | 43,366 | -0.56(-4.27%) |
Jan 23, 2020 | 13.12 | 13.22 | 13.02 | 13.20 | 10,903 | +0.26(+1.98%) |
Jan 22, 2020 | 13.22 | 13.22 | 12.85 | 12.94 | 13,403 | -0.30(-2.26%) |
Jan 21, 2020 | 13.39 | 13.50 | 13.24 | 13.24 | 15,397 | -0.14(-1.02%) |
Jan 17, 2020 | 13.51 | 13.52 | 13.35 | 13.38 | 22,972 | +0.04(+0.32%) |
Jan 16, 2020 | 12.99 | 13.61 | 12.54 | 13.34 | 85,936 | +0.31(+2.36%) |
Jan 15, 2020 | 13.30 | 13.31 | 12.96 | 13.03 | 61,984 | -0.24(-1.80%) |
Jan 14, 2020 | 13.65 | 13.65 | 13.17 | 13.27 | 48,602 | -0.44(-3.24%) |
Jan 13, 2020 | 13.85 | 13.85 | 13.61 | 13.71 | 27,243 | -0.03(-0.19%) |
Jan 10, 2020 | 13.77 | 14.02 | 13.64 | 13.74 | 32,701 | -0.11(-0.80%) |
Jan 09, 2020 | 14.08 | 14.18 | 13.74 | 13.85 | 22,399 | -0.29(-2.05%) |
Jan 08, 2020 | 14.29 | 14.29 | 14.04 | 14.14 | 12,884 | +0.13(+0.94%) |
Jan 07, 2020 | 14.31 | 14.33 | 13.95 | 14.01 | 16,959 | -0.39(-2.70%) |
Jan 06, 2020 | 14.32 | 14.45 | 14.27 | 14.39 | 17,067 | -0.01(-0.06%) |
Jan 03, 2020 | 14.48 | 14.58 | 14.39 | 14.40 | 11,017 | -0.21(-1.46%) |
Jan 02, 2020 | 14.88 | 14.88 | 14.59 | 14.62 | 7,686 | -0.13(-0.87%) |
Dec 31, 2019 | 14.80 | 14.80 | 14.51 | 14.74 | 27,895 | +0.01(+0.06%) |
Dec 30, 2019 | 14.67 | 14.79 | 14.56 | 14.73 | 18,411 | +0.21(+1.47%) |
Dec 27, 2019 | 14.73 | 14.73 | 14.50 | 14.52 | 12,424 | -0.22(-1.50%) |
Dec 26, 2019 | 14.87 | 14.87 | 14.67 | 14.74 | 11,362 | -0.03(-0.17%) |
Dec 24, 2019 | 14.60 | 14.77 | 14.60 | 14.77 | 8,204 | +0.16(+1.11%) |
Dec 23, 2019 | 14.89 | 14.89 | 14.42 | 14.61 | 140,738 | -0.37(-2.45%) |
Dec 20, 2019 | 14.28 | 15.14 | 14.21 | 14.97 | 125,881 | +0.71(+4.96%) |
Dec 19, 2019 | 14.31 | 14.41 | 14.27 | 14.27 | 13,543 | -0.10(-0.71%) |
Dec 18, 2019 | 14.50 | 14.50 | 14.21 | 14.37 | 104,050 | -0.03(-0.18%) |
Dec 17, 2019 | 14.50 | 14.50 | 14.37 | 14.39 | 10,819 | -0.09(-0.59%) |
Dec 16, 2019 | 14.25 | 14.50 | 14.25 | 14.48 | 26,639 | +0.20(+1.43%) |
Dec 13, 2019 | 13.92 | 14.32 | 13.78 | 14.27 | 21,097 | +0.12(+0.84%) |
Dec 12, 2019 | 13.93 | 14.17 | 13.93 | 14.15 | 25,146 | +0.22(+1.59%) |
Dec 11, 2019 | 14.05 | 14.05 | 13.85 | 13.93 | 21,410 | -0.15(-1.03%) |
Dec 10, 2019 | 13.81 | 14.08 | 13.73 | 14.08 | 18,772 | +0.37(+2.68%) |
Dec 09, 2019 | 13.69 | 14.06 | 13.69 | 13.71 | 21,041 | -0.16(-1.17%) |
Dec 06, 2019 | 13.69 | 13.93 | 13.53 | 13.87 | 31,411 | +0.21(+1.56%) |
Dec 05, 2019 | 13.78 | 13.80 | 13.66 | 13.66 | 8,733 | -0.12(-0.87%) |
Dec 04, 2019 | 14.23 | 14.23 | 13.69 | 13.78 | 16,416 | -0.34(-2.42%) |
Dec 03, 2019 | 14.34 | 14.34 | 14.09 | 14.12 | 7,768 | -0.35(-2.42%) |
Dec 02, 2019 | 14.54 | 14.59 | 14.47 | 14.47 | 8,517 | -0.14(-0.93%) |
Nov 29, 2019 | 14.53 | 14.61 | 14.53 | 14.61 | 2,461 | +0.03(+0.18%) |
Nov 27, 2019 | 14.59 | 14.62 | 14.51 | 14.58 | 15,940 | +0.06(+0.41%) |
Nov 26, 2019 | 14.64 | 14.77 | 14.50 | 14.52 | 29,592 | -0.14(-0.93%) |
Nov 25, 2019 | 14.56 | 14.69 | 14.56 | 14.66 | 23,580 | +0.13(+0.88%) |
Nov 22, 2019 | 14.60 | 14.62 | 14.53 | 14.53 | 10,716 | -0.06(-0.41%) |
Nov 21, 2019 | 14.55 | 14.60 | 14.45 | 14.59 | 9,941 | +0.09(+0.64%) |
Nov 20, 2019 | 14.56 | 14.76 | 14.44 | 14.50 | 33,966 | -0.07(-0.47%) |
Nov 19, 2019 | 14.51 | 14.61 | 14.50 | 14.56 | 15,213 | +0.09(+0.59%) |
Nov 18, 2019 | 14.48 | 14.48 | 14.35 | 14.48 | 12,567 | +0.00(+0.00%) |
Nov 15, 2019 | 14.60 | 14.60 | 14.46 | 14.48 | 9,891 | -0.04(-0.29%) |
Nov 14, 2019 | 14.60 | 14.61 | 14.52 | 14.52 | 9,350 | -0.08(-0.58%) |
Nov 13, 2019 | 14.45 | 14.65 | 14.45 | 14.61 | 14,651 | +0.09(+0.64%) |
Nov 12, 2019 | 14.61 | 14.62 | 14.45 | 14.51 | 12,789 | -0.08(-0.52%) |
Nov 11, 2019 | 14.56 | 14.63 | 14.56 | 14.59 | 14,160 | +0.05(+0.35%) |
Nov 08, 2019 | 14.52 | 14.56 | 14.44 | 14.54 | 35,092 | +0.04(+0.29%) |
Nov 07, 2019 | 14.44 | 14.51 | 14.40 | 14.50 | 89,585 | +0.11(+0.77%) |
Nov 06, 2019 | 14.43 | 14.44 | 14.33 | 14.39 | 33,406 | -0.05(-0.35%) |
Nov 05, 2019 | 14.44 | 14.44 | 14.37 | 14.44 | 92,485 | +0.03(+0.18%) |
Nov 04, 2019 | 14.42 | 14.44 | 14.29 | 14.41 | 14,977 | +0.03(+0.24%) |