Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 5.890 | 5.970 | 5.840 | 5.930 | 19,594 | +0.04(+0.68%) |
Oct 29, 2020 | 5.940 | 5.940 | 5.880 | 5.890 | 22,460 | -0.03(-0.51%) |
Oct 28, 2020 | 5.940 | 5.960 | 5.920 | 5.920 | 2,800 | -0.02(-0.34%) |
Oct 27, 2020 | 5.980 | 5.990 | 5.890 | 5.940 | 9,800 | +0.02(+0.34%) |
Oct 26, 2020 | 6.040 | 6.040 | 5.920 | 5.920 | 27,095 | -0.07(-1.17%) |
Oct 23, 2020 | 6.000 | 6.000 | 5.990 | 5.990 | 5,299 | -0.01(-0.17%) |
Oct 22, 2020 | 6.000 | 6.000 | 5.960 | 6.000 | 23,074 | +0.00(+0.00%) |
Oct 21, 2020 | 5.970 | 6.000 | 5.970 | 6.000 | 8,700 | +0.01(+0.17%) |
Oct 20, 2020 | 6.000 | 6.000 | 5.980 | 5.990 | 29,100 | -0.01(-0.17%) |
Oct 19, 2020 | 5.930 | 6.000 | 5.900 | 6.000 | 15,100 | +0.07(+1.18%) |
Oct 16, 2020 | 6.000 | 6.000 | 5.850 | 5.930 | 24,775 | -0.03(-0.50%) |
Oct 15, 2020 | 5.900 | 5.960 | 5.880 | 5.960 | 9,373 | +0.08(+1.36%) |
Oct 14, 2020 | 6.000 | 6.000 | 5.860 | 5.880 | 15,362 | -0.12(-2.00%) |
Oct 13, 2020 | 6.000 | 6.000 | 5.960 | 6.000 | 12,808 | +0.00(+0.00%) |
Oct 09, 2020 | 6.000 | 6.000 | 6.000 | 0 | -0.01(-0.17%) | |
Oct 08, 2020 | 5.950 | 6.010 | 5.940 | 6.010 | 35,700 | +0.11(+1.86%) |
Oct 07, 2020 | 6.000 | 6.000 | 5.900 | 5.900 | 10,836 | -0.20(-3.28%) |
Oct 06, 2020 | 6.190 | 6.190 | 6.020 | 6.100 | 9,807 | -0.03(-0.49%) |
Oct 05, 2020 | 5.990 | 6.130 | 5.940 | 6.130 | 8,650 | +0.30(+5.15%) |
Oct 02, 2020 | 5.890 | 5.890 | 5.830 | 5.830 | 9,818 | -0.01(-0.17%) |
Oct 01, 2020 | 5.880 | 5.890 | 5.830 | 5.840 | 8,422 | +0.01(+0.17%) |
Sep 30, 2020 | 5.870 | 5.910 | 5.800 | 5.830 | 8,004 | -0.04(-0.68%) |
Sep 29, 2020 | 6.140 | 6.150 | 5.770 | 5.870 | 13,900 | -0.28(-4.55%) |
Sep 28, 2020 | 6.160 | 6.160 | 6.070 | 6.150 | 8,665 | +0.04(+0.65%) |
Sep 25, 2020 | 6.110 | 6.130 | 6.070 | 6.110 | 3,250 | +0.01(+0.16%) |
Sep 24, 2020 | 6.210 | 6.210 | 6.050 | 6.100 | 12,075 | -0.15(-2.40%) |
Sep 23, 2020 | 6.320 | 6.320 | 6.250 | 6.250 | 7,386 | -0.07(-1.11%) |
Sep 22, 2020 | 6.310 | 6.320 | 6.300 | 6.320 | 6,147 | +0.02(+0.32%) |
Sep 21, 2020 | 6.300 | 6.340 | 6.300 | 6.300 | 8,047 | -0.04(-0.63%) |
Sep 18, 2020 | 6.360 | 6.360 | 6.340 | 6.340 | 9,080 | -0.02(-0.31%) |
Sep 17, 2020 | 6.490 | 6.530 | 6.340 | 6.360 | 2,800 | +0.02(+0.32%) |
Sep 16, 2020 | 6.350 | 6.350 | 6.330 | 6.340 | 9,800 | -0.01(-0.16%) |
Sep 15, 2020 | 6.410 | 6.450 | 6.350 | 6.350 | 9,668 | +0.04(+0.63%) |
Sep 14, 2020 | 6.260 | 6.350 | 6.260 | 6.310 | 16,950 | -0.03(-0.47%) |
Sep 11, 2020 | 6.370 | 6.370 | 6.320 | 6.340 | 5,140 | +0.04(+0.63%) |
Sep 10, 2020 | 6.330 | 6.330 | 6.300 | 6.300 | 5,509 | -0.03(-0.47%) |
Sep 09, 2020 | 6.360 | 6.360 | 6.330 | 6.330 | 6,115 | +0.01(+0.16%) |
Sep 08, 2020 | 6.450 | 6.490 | 6.300 | 6.320 | 40,949 | -0.17(-2.62%) |
Sep 04, 2020 | 6.490 | 6.490 | 6.490 | 0 | -0.02(-0.31%) | |
Sep 03, 2020 | 6.510 | 6.520 | 6.490 | 6.510 | 10,204 | -0.05(-0.76%) |
Sep 02, 2020 | 6.660 | 6.670 | 6.530 | 6.560 | 5,516 | +0.01(+0.15%) |
Sep 01, 2020 | 6.560 | 6.560 | 6.500 | 6.550 | 11,300 | -0.05(-0.76%) |
Aug 31, 2020 | 6.670 | 6.680 | 6.550 | 6.600 | 13,525 | +0.05(+0.76%) |
Aug 28, 2020 | 6.760 | 6.800 | 6.550 | 6.550 | 27,760 | -0.16(-2.38%) |
Aug 27, 2020 | 6.920 | 6.920 | 6.710 | 6.710 | 15,844 | -0.19(-2.75%) |
Aug 26, 2020 | 6.960 | 6.960 | 6.850 | 6.900 | 15,472 | -0.10(-1.43%) |
Aug 25, 2020 | 7.090 | 7.110 | 6.940 | 7.000 | 9,804 | +0.00(+0.00%) |
Aug 24, 2020 | 7.120 | 7.180 | 7.000 | 7.000 | 19,716 | -0.11(-1.55%) |
Aug 21, 2020 | 7.310 | 7.320 | 7.110 | 7.110 | 12,726 | -0.17(-2.34%) |
Aug 20, 2020 | 7.320 | 7.320 | 7.280 | 7.280 | 35,539 | -0.07(-0.95%) |
Aug 19, 2020 | 7.360 | 7.420 | 7.250 | 7.350 | 28,200 | +0.00(+0.00%) |
Aug 18, 2020 | 7.280 | 7.350 | 7.090 | 7.350 | 8,620 | +0.10(+1.38%) |
Aug 17, 2020 | 7.500 | 7.570 | 7.250 | 7.250 | 9,634 | -0.06(-0.82%) |
Aug 14, 2020 | 7.490 | 7.490 | 7.280 | 7.310 | 21,405 | -0.16(-2.14%) |
Aug 13, 2020 | 7.590 | 7.590 | 7.470 | 7.470 | 6,661 | -0.01(-0.13%) |
Aug 12, 2020 | 7.510 | 7.570 | 7.470 | 7.480 | 21,489 | -0.02(-0.27%) |
Aug 11, 2020 | 7.610 | 7.620 | 7.500 | 7.500 | 5,889 | +0.03(+0.40%) |
Aug 10, 2020 | 7.690 | 7.690 | 7.470 | 7.470 | 5,100 | -0.10(-1.32%) |
Aug 07, 2020 | 7.420 | 7.570 | 7.420 | 7.570 | 1,300 | +0.17(+2.30%) |
Aug 06, 2020 | 7.550 | 7.550 | 7.400 | 7.400 | 3,670 | -0.34(-4.39%) |
Aug 05, 2020 | 7.650 | 7.740 | 7.650 | 7.740 | 300 | +0.08(+1.04%) |
Aug 04, 2020 | 7.750 | 7.800 | 7.660 | 7.660 | 5,299 | +0.24(+3.23%) |
Jul 31, 2020 | 7.420 | 7.420 | 7.420 | 0 | -0.13(-1.72%) | |
Jul 30, 2020 | 7.740 | 7.740 | 7.550 | 7.550 | 1,675 | -0.20(-2.58%) |
Jul 29, 2020 | 7.680 | 7.800 | 7.680 | 7.750 | 1,300 | +0.20(+2.65%) |
Jul 28, 2020 | 7.550 | 7.550 | 7.520 | 7.550 | 1,069 | +0.10(+1.34%) |
Jul 27, 2020 | 7.660 | 7.660 | 7.400 | 7.450 | 11,486 | -0.25(-3.25%) |
Jul 24, 2020 | 7.760 | 7.830 | 7.700 | 7.700 | 3,500 | -0.10(-1.28%) |
Jul 23, 2020 | 7.810 | 7.810 | 7.760 | 7.800 | 1,200 | -0.05(-0.64%) |
Jul 22, 2020 | 7.890 | 7.900 | 7.850 | 7.850 | 2,617 | -0.10(-1.26%) |
Jul 21, 2020 | 7.950 | 7.980 | 7.890 | 7.950 | 1,500 | -0.09(-1.12%) |
Jul 20, 2020 | 8.010 | 8.040 | 7.900 | 8.040 | 7,188 | +0.04(+0.50%) |
Jul 17, 2020 | 7.910 | 8.000 | 7.900 | 8.000 | 1,193 | +0.07(+0.88%) |
Jul 16, 2020 | 7.840 | 7.930 | 7.840 | 7.930 | 434 | +0.00(+0.00%) |
Jul 15, 2020 | 7.640 | 7.930 | 7.600 | 7.930 | 3,172 | +0.29(+3.80%) |
Jul 14, 2020 | 7.560 | 7.640 | 7.560 | 7.640 | 1,175 | -0.13(-1.67%) |
Jul 13, 2020 | 7.800 | 7.820 | 7.760 | 7.770 | 3,977 | -0.07(-0.89%) |
Jul 10, 2020 | 7.540 | 7.850 | 7.260 | 7.840 | 4,250 | +0.15(+1.95%) |
Jul 09, 2020 | 7.450 | 7.760 | 7.450 | 7.690 | 2,405 | -0.06(-0.77%) |
Jul 08, 2020 | 7.990 | 7.990 | 7.480 | 7.750 | 9,790 | +0.10(+1.31%) |
Jul 07, 2020 | 7.510 | 7.720 | 7.510 | 7.650 | 2,856 | -0.07(-0.91%) |
Jul 06, 2020 | 7.700 | 7.880 | 7.690 | 7.720 | 9,355 | -0.14(-1.78%) |
Jul 03, 2020 | 7.860 | 7.860 | 7.860 | 7.860 | 150 | +0.18(+2.34%) |
Jul 02, 2020 | 7.680 | 7.810 | 7.680 | 7.680 | 2,726 | +0.15(+1.99%) |
Jun 30, 2020 | 7.530 | 7.530 | 7.530 | 0 | +0.01(+0.13%) | |
Jun 29, 2020 | 7.380 | 7.520 | 7.380 | 7.520 | 270 | -0.01(-0.13%) |
Jun 26, 2020 | 7.630 | 7.650 | 7.530 | 7.530 | 586 | +0.05(+0.67%) |
Jun 25, 2020 | 7.450 | 7.550 | 7.450 | 7.480 | 1,400 | +0.22(+3.03%) |
Jun 24, 2020 | 7.460 | 7.460 | 7.260 | 7.260 | 5,004 | -0.20(-2.68%) |
Jun 23, 2020 | 7.660 | 7.660 | 7.460 | 7.460 | 8,316 | -0.26(-3.37%) |
Jun 22, 2020 | 7.800 | 7.800 | 7.720 | 7.720 | 2,429 | -0.16(-2.03%) |
Jun 19, 2020 | 7.880 | 7.880 | 7.880 | 7.880 | 390 | -0.10(-1.25%) |
Jun 18, 2020 | 8.130 | 8.130 | 7.980 | 7.980 | 1,124 | -0.23(-2.80%) |
Jun 17, 2020 | 8.110 | 8.210 | 8.070 | 8.210 | 500 | -0.04(-0.48%) |
Jun 16, 2020 | 8.150 | 8.310 | 8.150 | 8.250 | 8,098 | +0.31(+3.90%) |
Jun 15, 2020 | 8.230 | 8.250 | 7.900 | 7.940 | 2,948 | -0.22(-2.70%) |
Jun 12, 2020 | 8.130 | 8.160 | 8.110 | 8.160 | 5,899 | +0.21(+2.64%) |
Jun 11, 2020 | 8.150 | 8.160 | 7.900 | 7.950 | 33,300 | -0.22(-2.69%) |
Jun 10, 2020 | 8.580 | 8.600 | 8.150 | 8.170 | 6,680 | -0.58(-6.63%) |
Jun 09, 2020 | 8.600 | 8.760 | 8.600 | 8.750 | 2,626 | +0.30(+3.55%) |
Jun 08, 2020 | 8.900 | 8.900 | 8.390 | 8.450 | 7,130 | +0.36(+4.45%) |
Jun 05, 2020 | 8.000 | 8.620 | 8.000 | 8.090 | 8,331 | +0.09(+1.12%) |
Jun 04, 2020 | 7.250 | 8.370 | 7.250 | 8.000 | 20,550 | +1.01(+14.45%) |
Jun 03, 2020 | 7.000 | 7.000 | 6.250 | 6.990 | 21,438 | -0.21(-2.92%) |
Jun 02, 2020 | 7.410 | 7.410 | 7.200 | 7.200 | 4,614 | -0.19(-2.57%) |
Jun 01, 2020 | 7.440 | 7.490 | 7.390 | 7.390 | 4,150 | -0.06(-0.81%) |
May 29, 2020 | 7.450 | 7.450 | 7.450 | 7.450 | 623 | +0.03(+0.40%) |
May 28, 2020 | 7.490 | 7.500 | 7.420 | 7.420 | 1,438 | -0.07(-0.93%) |
May 27, 2020 | 7.510 | 7.660 | 7.480 | 7.490 | 4,580 | +0.06(+0.81%) |
May 26, 2020 | 7.420 | 7.750 | 7.400 | 7.430 | 9,380 | +0.01(+0.13%) |
May 25, 2020 | 7.150 | 7.430 | 7.150 | 7.420 | 5,774 | +0.28(+3.92%) |
May 22, 2020 | 6.970 | 7.140 | 6.900 | 7.140 | 3,981 | +0.14(+2.00%) |
May 21, 2020 | 6.930 | 7.000 | 6.930 | 7.000 | 9,615 | +0.43(+6.54%) |
May 20, 2020 | 6.560 | 6.570 | 6.560 | 6.570 | 2,800 | +0.47(+7.70%) |
May 19, 2020 | 6.930 | 6.930 | 6.100 | 6.100 | 9,384 | -0.29(-4.54%) |
May 15, 2020 | 6.390 | 6.390 | 6.390 | 0 | +0.01(+0.16%) | |
May 14, 2020 | 6.350 | 6.380 | 6.350 | 6.380 | 1,845 | +0.03(+0.47%) |
May 13, 2020 | 6.370 | 6.450 | 6.340 | 6.350 | 4,293 | +0.25(+4.10%) |
May 12, 2020 | 6.070 | 6.100 | 6.070 | 6.100 | 7,300 | +0.14(+2.35%) |
May 11, 2020 | 6.100 | 6.100 | 5.950 | 5.960 | 6,269 | -0.12(-1.97%) |
May 08, 2020 | 6.090 | 6.120 | 6.000 | 6.080 | 7,215 | +0.03(+0.50%) |
May 07, 2020 | 6.030 | 6.180 | 6.030 | 6.050 | 11,766 | +0.00(+0.00%) |
May 06, 2020 | 6.150 | 6.200 | 6.000 | 6.050 | 13,427 | -0.20(-3.20%) |
May 05, 2020 | 6.200 | 6.300 | 6.200 | 6.250 | 8,877 | +0.05(+0.81%) |
May 04, 2020 | 6.150 | 6.270 | 6.140 | 6.200 | 7,798 | -0.20(-3.13%) |
May 01, 2020 | 6.960 | 6.970 | 6.400 | 6.400 | 7,616 | -0.59(-8.44%) |
Apr 30, 2020 | 6.810 | 7.000 | 6.810 | 6.990 | 2,944 | +0.15(+2.19%) |
Apr 29, 2020 | 6.840 | 6.840 | 6.760 | 6.840 | 6,366 | +0.14(+2.09%) |
Apr 28, 2020 | 6.650 | 6.820 | 6.650 | 6.700 | 22,125 | +0.07(+1.06%) |
Apr 27, 2020 | 6.770 | 6.770 | 6.620 | 6.630 | 5,016 | -0.19(-2.79%) |
Apr 24, 2020 | 6.800 | 6.880 | 6.800 | 6.820 | 3,700 | +0.22(+3.33%) |
Apr 23, 2020 | 6.840 | 6.910 | 6.600 | 6.600 | 26,342 | -0.20(-2.94%) |
Apr 22, 2020 | 7.040 | 7.040 | 6.800 | 6.800 | 5,554 | -0.25(-3.55%) |
Apr 21, 2020 | 7.160 | 7.160 | 7.000 | 7.050 | 8,050 | +0.00(+0.00%) |
Apr 20, 2020 | 7.210 | 7.210 | 6.770 | 7.050 | 9,933 | -0.15(-2.08%) |
Apr 17, 2020 | 7.010 | 7.200 | 7.010 | 7.200 | 5,289 | +0.20(+2.86%) |
Apr 16, 2020 | 7.000 | 7.010 | 6.900 | 7.000 | 11,390 | +0.00(+0.00%) |
Apr 15, 2020 | 7.100 | 7.130 | 7.000 | 7.000 | 4,093 | -0.07(-0.99%) |
Apr 14, 2020 | 7.100 | 7.200 | 7.050 | 7.070 | 2,786 | +0.21(+3.06%) |
Apr 13, 2020 | 7.050 | 7.050 | 6.770 | 6.860 | 11,446 | -0.20(-2.83%) |
Apr 09, 2020 | 7.060 | 7.060 | 7.060 | 0 | -0.24(-3.29%) | |
Apr 08, 2020 | 7.110 | 7.300 | 7.010 | 7.300 | 8,116 | +0.17(+2.38%) |
Apr 07, 2020 | 6.770 | 7.130 | 6.770 | 7.130 | 5,800 | +0.13(+1.86%) |
Apr 06, 2020 | 7.200 | 7.350 | 7.000 | 7.000 | 17,173 | -0.10(-1.41%) |
Apr 03, 2020 | 7.250 | 7.350 | 7.030 | 7.100 | 2,136 | -0.10(-1.39%) |
Apr 02, 2020 | 6.560 | 7.390 | 6.550 | 7.200 | 3,240 | +0.45(+6.67%) |
Apr 01, 2020 | 7.240 | 7.520 | 6.750 | 6.750 | 8,830 | -0.55(-7.53%) |
Mar 31, 2020 | 7.730 | 7.730 | 7.300 | 7.300 | 2,872 | -0.10(-1.35%) |
Mar 30, 2020 | 7.120 | 7.400 | 7.120 | 7.400 | 992 | +0.14(+1.93%) |
Mar 27, 2020 | 7.760 | 7.790 | 6.960 | 7.260 | 15,350 | -0.58(-7.40%) |
Mar 26, 2020 | 7.800 | 9.300 | 7.800 | 7.840 | 4,000 | +0.15(+1.95%) |
Mar 25, 2020 | 6.870 | 7.690 | 6.730 | 7.690 | 15,422 | +1.79(+30.34%) |
Mar 24, 2020 | 6.010 | 6.150 | 5.760 | 5.900 | 13,566 | +0.30(+5.36%) |
Mar 23, 2020 | 7.100 | 7.100 | 5.580 | 5.600 | 22,887 | -1.46(-20.68%) |
Mar 20, 2020 | 6.660 | 7.390 | 6.660 | 7.060 | 6,722 | +0.40(+6.01%) |
Mar 19, 2020 | 6.870 | 6.880 | 5.580 | 6.660 | 30,083 | -0.35(-4.99%) |
Mar 18, 2020 | 8.480 | 8.490 | 7.010 | 7.010 | 13,119 | -1.59(-18.49%) |
Mar 17, 2020 | 8.590 | 8.790 | 8.500 | 8.600 | 7,093 | -0.40(-4.44%) |
Mar 16, 2020 | 7.550 | 9.000 | 7.550 | 9.000 | 13,503 | -1.40(-13.46%) |
Mar 13, 2020 | 10.29 | 10.54 | 10.29 | 10.40 | 1,610 | -0.44(-4.06%) |
Mar 12, 2020 | 11.50 | 11.50 | 10.75 | 10.84 | 29,614 | -0.59(-5.16%) |
Mar 11, 2020 | 11.30 | 11.52 | 11.30 | 11.43 | 10,122 | -0.32(-2.72%) |
Mar 10, 2020 | 11.60 | 11.92 | 11.36 | 11.75 | 4,693 | +0.23(+2.00%) |
Mar 09, 2020 | 11.75 | 11.75 | 11.52 | 11.52 | 3,556 | -0.53(-4.40%) |
Mar 06, 2020 | 11.90 | 12.05 | 11.90 | 12.05 | 7,961 | +0.01(+0.08%) |
Mar 05, 2020 | 11.65 | 12.04 | 11.65 | 12.04 | 4,310 | -0.24(-1.95%) |
Mar 04, 2020 | 12.37 | 12.37 | 12.28 | 12.28 | 410 | -0.16(-1.29%) |
Mar 03, 2020 | 12.39 | 12.46 | 12.39 | 12.44 | 3,845 | +0.10(+0.81%) |
Mar 02, 2020 | 12.18 | 12.40 | 12.18 | 12.34 | 4,203 | +0.17(+1.40%) |
Feb 28, 2020 | 12.01 | 12.17 | 12.00 | 12.17 | 11,799 | -0.05(-0.41%) |
Feb 27, 2020 | 12.00 | 12.22 | 12.00 | 12.22 | 2,160 | +0.08(+0.66%) |
Feb 26, 2020 | 11.71 | 12.14 | 11.71 | 12.14 | 5,605 | +0.34(+2.88%) |
Feb 25, 2020 | 12.27 | 12.27 | 11.78 | 11.80 | 8,711 | -0.53(-4.30%) |
Feb 24, 2020 | 11.92 | 12.33 | 11.92 | 12.33 | 1,312 | -0.17(-1.36%) |
Feb 21, 2020 | 12.63 | 12.63 | 12.50 | 12.50 | 1,838 | -0.05(-0.40%) |
Feb 20, 2020 | 12.62 | 12.72 | 12.55 | 12.55 | 2,874 | +0.05(+0.40%) |
Feb 19, 2020 | 12.50 | 12.51 | 12.50 | 12.50 | 1,100 | -0.04(-0.32%) |
Feb 18, 2020 | 12.58 | 12.74 | 12.54 | 12.54 | 4,569 | -0.05(-0.40%) |
Feb 14, 2020 | 12.59 | 12.59 | 12.59 | 0 | +0.00(+0.00%) | |
Feb 13, 2020 | 12.63 | 12.63 | 12.58 | 12.59 | 2,996 | -0.11(-0.87%) |
Feb 12, 2020 | 12.71 | 12.71 | 12.70 | 12.70 | 3,841 | -0.01(-0.08%) |
Feb 11, 2020 | 12.71 | 12.71 | 12.71 | 12.71 | 810 | -0.06(-0.47%) |
Feb 10, 2020 | 12.77 | 12.77 | 12.77 | 12.77 | 100 | -0.06(-0.47%) |
Feb 07, 2020 | 12.85 | 13.00 | 12.82 | 12.83 | 1,561 | -0.03(-0.23%) |
Feb 06, 2020 | 12.93 | 12.95 | 12.85 | 12.86 | 8,900 | -0.09(-0.69%) |
Feb 05, 2020 | 12.89 | 12.95 | 12.89 | 12.95 | 815 | +0.15(+1.17%) |
Feb 04, 2020 | 12.93 | 12.93 | 12.80 | 12.80 | 2,863 | +0.02(+0.16%) |
Feb 03, 2020 | 12.78 | 12.78 | 12.78 | 12.78 | 175 | +0.00(+0.00%) |
Jan 31, 2020 | 12.77 | 12.80 | 12.77 | 12.78 | 2,811 | -0.15(-1.16%) |
Jan 30, 2020 | 12.62 | 12.95 | 12.62 | 12.93 | 7,720 | +0.33(+2.62%) |
Jan 29, 2020 | 12.69 | 12.80 | 12.59 | 12.60 | 5,876 | -0.16(-1.25%) |
Jan 28, 2020 | 12.83 | 12.85 | 12.71 | 12.76 | 4,190 | +0.00(+0.00%) |
Jan 27, 2020 | 12.61 | 12.76 | 12.51 | 12.76 | 5,552 | -0.04(-0.31%) |
Jan 24, 2020 | 12.70 | 12.80 | 12.70 | 12.80 | 1,055 | +0.10(+0.79%) |
Jan 23, 2020 | 12.70 | 12.72 | 12.70 | 12.70 | 2,077 | -0.10(-0.78%) |
Jan 22, 2020 | 12.87 | 12.87 | 12.80 | 12.80 | 2,000 | +0.00(+0.00%) |
Jan 21, 2020 | 12.81 | 12.88 | 12.80 | 12.80 | 685 | -0.09(-0.70%) |
Jan 20, 2020 | 12.95 | 12.95 | 12.89 | 12.89 | 1,591 | -0.12(-0.92%) |
Jan 17, 2020 | 12.80 | 13.10 | 12.80 | 13.01 | 1,167 | +0.21(+1.64%) |
Jan 16, 2020 | 12.91 | 12.96 | 12.80 | 12.80 | 1,836 | -0.09(-0.70%) |
Jan 15, 2020 | 12.84 | 12.89 | 12.80 | 12.89 | 3,493 | +0.22(+1.74%) |
Jan 14, 2020 | 12.67 | 12.67 | 12.67 | 12.67 | 230 | -0.18(-1.40%) |
Jan 13, 2020 | 12.92 | 12.92 | 12.80 | 12.85 | 1,370 | -0.14(-1.08%) |
Jan 10, 2020 | 13.00 | 13.00 | 12.88 | 12.99 | 1,871 | +0.01(+0.08%) |
Jan 09, 2020 | 12.80 | 12.98 | 12.62 | 12.98 | 807 | +0.11(+0.85%) |
Jan 08, 2020 | 12.92 | 12.92 | 12.87 | 12.87 | 1,065 | -0.12(-0.92%) |
Jan 07, 2020 | 12.99 | 12.99 | 12.99 | 12.99 | 2,500 | +0.08(+0.62%) |
Jan 06, 2020 | 13.00 | 13.00 | 12.60 | 12.91 | 7,800 | -0.01(-0.08%) |
Jan 03, 2020 | 13.22 | 13.22 | 12.92 | 12.92 | 2,000 | -0.22(-1.67%) |
Jan 02, 2020 | 13.45 | 13.45 | 13.00 | 13.14 | 2,670 | -0.18(-1.35%) |
Dec 31, 2019 | 13.32 | 13.32 | 13.32 | 0 | +0.66(+5.21%) | |
Dec 30, 2019 | 12.60 | 12.70 | 12.60 | 12.66 | 4,187 | +0.02(+0.16%) |
Dec 27, 2019 | 12.51 | 12.65 | 12.51 | 12.64 | 1,448 | +0.13(+1.04%) |
Dec 24, 2019 | 12.51 | 12.51 | 12.51 | 0 | -0.01(-0.08%) | |
Dec 23, 2019 | 12.57 | 12.58 | 12.51 | 12.52 | 3,309 | -0.09(-0.71%) |
Dec 20, 2019 | 12.95 | 13.10 | 12.61 | 12.61 | 2,948 | -0.27(-2.10%) |
Dec 19, 2019 | 13.30 | 13.30 | 12.88 | 12.88 | 3,082 | -0.27(-2.05%) |
Dec 18, 2019 | 13.40 | 13.42 | 13.15 | 13.15 | 4,600 | -0.22(-1.65%) |
Dec 17, 2019 | 13.35 | 13.37 | 13.30 | 13.37 | 1,555 | +0.12(+0.91%) |
Dec 16, 2019 | 13.15 | 13.25 | 13.15 | 13.25 | 3,017 | +0.14(+1.07%) |
Dec 13, 2019 | 13.10 | 13.11 | 13.03 | 13.11 | 7,907 | -0.04(-0.30%) |
Dec 12, 2019 | 13.11 | 13.15 | 13.00 | 13.15 | 6,259 | +0.04(+0.31%) |
Dec 11, 2019 | 12.74 | 13.12 | 12.74 | 13.11 | 10,738 | +0.36(+2.82%) |
Dec 10, 2019 | 12.52 | 12.77 | 12.52 | 12.75 | 10,289 | +0.05(+0.39%) |
Dec 09, 2019 | 12.68 | 12.71 | 12.56 | 12.70 | 4,068 | +0.05(+0.40%) |
Dec 06, 2019 | 12.52 | 12.68 | 12.52 | 12.65 | 4,300 | -0.02(-0.16%) |
Dec 05, 2019 | 12.55 | 12.67 | 12.52 | 12.67 | 5,585 | +0.12(+0.96%) |
Dec 04, 2019 | 12.43 | 12.63 | 12.43 | 12.55 | 3,462 | +0.12(+0.97%) |
Dec 03, 2019 | 12.50 | 12.55 | 12.43 | 12.43 | 2,025 | -0.13(-1.04%) |
Dec 02, 2019 | 12.47 | 12.74 | 12.47 | 12.56 | 4,611 | -0.04(-0.32%) |
Nov 29, 2019 | 12.18 | 12.60 | 12.18 | 12.60 | 3,418 | +0.01(+0.08%) |
Nov 28, 2019 | 12.23 | 12.59 | 12.23 | 12.59 | 5,350 | +0.13(+1.04%) |
Nov 27, 2019 | 12.25 | 12.46 | 12.25 | 12.46 | 4,025 | +0.19(+1.55%) |
Nov 26, 2019 | 12.22 | 12.27 | 12.18 | 12.27 | 2,800 | +0.09(+0.74%) |
Nov 25, 2019 | 12.22 | 12.25 | 12.18 | 12.18 | 1,730 | -0.05(-0.41%) |
Nov 22, 2019 | 12.25 | 12.25 | 12.18 | 12.23 | 2,930 | -0.02(-0.16%) |
Nov 21, 2019 | 12.30 | 12.30 | 12.21 | 12.25 | 5,935 | +0.01(+0.08%) |
Nov 20, 2019 | 12.22 | 12.26 | 12.22 | 12.24 | 3,620 | +0.06(+0.49%) |
Nov 19, 2019 | 12.22 | 12.25 | 12.18 | 12.18 | 2,601 | +0.07(+0.58%) |
Nov 18, 2019 | 12.20 | 12.25 | 12.11 | 12.11 | 2,248 | -0.19(-1.54%) |
Nov 15, 2019 | 12.18 | 12.31 | 12.18 | 12.30 | 6,530 | +0.20(+1.65%) |
Nov 14, 2019 | 12.10 | 12.30 | 12.10 | 12.10 | 5,584 | +0.06(+0.50%) |
Nov 13, 2019 | 12.00 | 12.04 | 11.98 | 12.04 | 2,265 | +0.19(+1.60%) |
Nov 12, 2019 | 12.18 | 12.18 | 11.85 | 11.85 | 4,616 | -0.15(-1.25%) |
Nov 11, 2019 | 12.10 | 12.17 | 12.00 | 12.00 | 3,476 | -0.05(-0.41%) |
Nov 08, 2019 | 12.01 | 12.10 | 12.00 | 12.05 | 17,522 | -0.05(-0.41%) |
Nov 07, 2019 | 12.10 | 12.10 | 12.10 | 12.10 | 601 | +0.04(+0.33%) |
Nov 06, 2019 | 12.14 | 12.14 | 12.06 | 12.06 | 1,600 | -0.09(-0.74%) |
Nov 05, 2019 | 12.20 | 12.20 | 12.15 | 12.15 | 4,300 | -0.07(-0.57%) |
Nov 04, 2019 | 12.13 | 12.30 | 12.00 | 12.22 | 4,304 | -0.27(-2.16%) |