Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 9.320 | 9.339 | 9.263 | 9.320 | 209,111 | +0.01(+0.10%) |
Nov 27, 2020 | 9.225 | 9.349 | 9.225 | 9.310 | 217,937 | +0.10(+1.14%) |
Nov 25, 2020 | 9.244 | 9.301 | 9.206 | 9.206 | 182,505 | -0.10(-1.03%) |
Nov 24, 2020 | 9.349 | 9.415 | 9.206 | 9.301 | 372,310 | +0.01(+0.10%) |
Nov 23, 2020 | 9.253 | 9.349 | 9.215 | 9.291 | 212,482 | +0.04(+0.41%) |
Nov 20, 2020 | 9.215 | 9.339 | 9.206 | 9.253 | 150,952 | +0.04(+0.41%) |
Nov 19, 2020 | 9.025 | 9.367 | 9.025 | 9.215 | 875,936 | +0.18(+2.00%) |
Nov 18, 2020 | 8.987 | 9.054 | 8.930 | 9.035 | 292,152 | +0.05(+0.53%) |
Nov 17, 2020 | 8.921 | 9.073 | 8.921 | 8.987 | 185,575 | +0.04(+0.42%) |
Nov 16, 2020 | 8.883 | 8.997 | 8.883 | 8.949 | 315,104 | +0.08(+0.86%) |
Nov 13, 2020 | 8.779 | 8.883 | 8.722 | 8.873 | 147,729 | +0.12(+1.41%) |
Nov 12, 2020 | 8.684 | 8.760 | 8.665 | 8.750 | 189,091 | +0.05(+0.55%) |
Nov 11, 2020 | 8.646 | 8.769 | 8.646 | 8.703 | 233,114 | +0.01(+0.11%) |
Nov 10, 2020 | 8.684 | 8.798 | 8.636 | 8.693 | 222,405 | +0.00(+0.00%) |
Nov 09, 2020 | 8.760 | 8.805 | 8.665 | 8.693 | 365,306 | -0.01(-0.11%) |
Nov 06, 2020 | 8.674 | 8.731 | 8.646 | 8.703 | 230,761 | +0.01(+0.11%) |
Nov 05, 2020 | 8.665 | 8.712 | 8.636 | 8.693 | 370,139 | +0.01(+0.11%) |
Nov 04, 2020 | 8.665 | 8.703 | 8.617 | 8.684 | 291,370 | -0.03(-0.33%) |
Nov 03, 2020 | 8.655 | 8.712 | 8.608 | 8.712 | 538,241 | +0.06(+0.66%) |
Nov 02, 2020 | 8.693 | 8.715 | 8.608 | 8.655 | 373,378 | -0.01(-0.11%) |
Oct 30, 2020 | 8.769 | 8.826 | 8.636 | 8.665 | 450,670 | -0.01(-0.11%) |
Oct 29, 2020 | 8.722 | 8.750 | 8.674 | 8.674 | 174,472 | +0.01(+0.11%) |
Oct 28, 2020 | 8.684 | 8.710 | 8.646 | 8.665 | 161,266 | -0.11(-1.30%) |
Oct 27, 2020 | 8.873 | 8.892 | 8.760 | 8.779 | 189,716 | -0.07(-0.75%) |
Oct 26, 2020 | 8.655 | 8.968 | 8.598 | 8.845 | 306,869 | +0.15(+1.75%) |
Oct 23, 2020 | 8.703 | 8.840 | 8.598 | 8.693 | 1,100,174 | -0.07(-0.76%) |
Oct 22, 2020 | 8.873 | 9.001 | 8.731 | 8.760 | 696,614 | -0.15(-1.69%) |
Oct 21, 2020 | 8.967 | 9.024 | 8.911 | 8.911 | 252,556 | -0.09(-1.05%) |
Oct 20, 2020 | 8.967 | 9.029 | 8.920 | 9.005 | 186,558 | +0.08(+0.95%) |
Oct 19, 2020 | 8.731 | 9.014 | 8.684 | 8.920 | 493,935 | +0.14(+1.61%) |
Oct 16, 2020 | 9.014 | 9.123 | 8.731 | 8.778 | 1,013,541 | -0.30(-3.33%) |
Oct 15, 2020 | 8.571 | 9.147 | 8.174 | 9.080 | 1,872,854 | +1.19(+15.07%) |
Oct 14, 2020 | 8.004 | 8.004 | 7.863 | 7.891 | 246,492 | -0.08(-1.07%) |
Oct 13, 2020 | 7.995 | 8.033 | 7.957 | 7.976 | 176,372 | -0.04(-0.47%) |
Oct 12, 2020 | 8.004 | 8.042 | 7.986 | 8.014 | 179,022 | +0.03(+0.35%) |
Oct 09, 2020 | 8.127 | 8.222 | 7.948 | 7.986 | 310,090 | -0.10(-1.28%) |
Oct 08, 2020 | 8.212 | 8.212 | 8.061 | 8.089 | 208,041 | -0.08(-1.04%) |
Oct 07, 2020 | 8.212 | 8.259 | 8.137 | 8.174 | 156,858 | -0.06(-0.69%) |
Oct 06, 2020 | 8.212 | 8.354 | 8.155 | 8.231 | 198,353 | +0.03(+0.35%) |
Oct 05, 2020 | 8.240 | 8.311 | 8.165 | 8.203 | 172,121 | -0.04(-0.46%) |
Oct 02, 2020 | 8.184 | 8.382 | 8.165 | 8.240 | 183,172 | -0.06(-0.68%) |
Oct 01, 2020 | 8.325 | 8.363 | 8.193 | 8.297 | 197,122 | +0.12(+1.50%) |
Sep 30, 2020 | 8.155 | 8.354 | 8.118 | 8.174 | 329,555 | +0.05(+0.58%) |
Sep 29, 2020 | 8.306 | 8.335 | 8.023 | 8.127 | 301,584 | -0.20(-2.38%) |
Sep 28, 2020 | 8.269 | 8.476 | 8.269 | 8.325 | 157,634 | +0.10(+1.26%) |
Sep 25, 2020 | 8.212 | 8.368 | 8.155 | 8.222 | 155,310 | +0.00(+0.00%) |
Sep 24, 2020 | 8.288 | 8.354 | 8.118 | 8.222 | 240,175 | -0.12(-1.47%) |
Sep 23, 2020 | 8.486 | 8.495 | 8.269 | 8.344 | 153,920 | -0.17(-2.00%) |
Sep 22, 2020 | 8.467 | 8.525 | 8.439 | 8.514 | 166,717 | +0.04(+0.45%) |
Sep 21, 2020 | 8.552 | 8.618 | 8.420 | 8.476 | 143,152 | -0.13(-1.54%) |
Sep 18, 2020 | 8.627 | 8.637 | 8.578 | 8.609 | 157,869 | +0.00(+0.00%) |
Sep 17, 2020 | 8.562 | 8.743 | 8.506 | 8.609 | 134,169 | +0.03(+0.33%) |
Sep 16, 2020 | 8.637 | 8.823 | 8.553 | 8.581 | 205,610 | -0.04(-0.43%) |
Sep 15, 2020 | 8.543 | 8.637 | 8.543 | 8.618 | 135,839 | +0.08(+0.98%) |
Sep 14, 2020 | 8.637 | 8.749 | 8.468 | 8.534 | 263,274 | -0.10(-1.19%) |
Sep 11, 2020 | 8.581 | 8.637 | 8.562 | 8.637 | 77,542 | +0.07(+0.87%) |
Sep 10, 2020 | 8.524 | 8.637 | 8.506 | 8.562 | 99,400 | +0.04(+0.44%) |
Sep 09, 2020 | 8.655 | 8.655 | 8.524 | 8.524 | 118,227 | +0.00(+0.00%) |
Sep 08, 2020 | 8.637 | 8.646 | 8.478 | 8.524 | 139,638 | -0.12(-1.40%) |
Sep 04, 2020 | 8.683 | 8.723 | 8.422 | 8.646 | 194,499 | -0.08(-0.96%) |
Sep 03, 2020 | 8.861 | 8.954 | 8.702 | 8.730 | 222,999 | -0.14(-1.58%) |
Sep 02, 2020 | 8.907 | 8.963 | 8.814 | 8.870 | 319,831 | -0.07(-0.73%) |
Sep 01, 2020 | 8.805 | 8.954 | 8.802 | 8.935 | 275,886 | +0.16(+1.81%) |
Aug 31, 2020 | 9.057 | 9.057 | 8.665 | 8.777 | 249,233 | -0.21(-2.39%) |
Aug 28, 2020 | 9.066 | 9.066 | 8.879 | 8.991 | 267,650 | +0.01(+0.10%) |
Aug 27, 2020 | 9.066 | 9.066 | 8.917 | 8.982 | 104,652 | -0.07(-0.82%) |
Aug 26, 2020 | 9.038 | 9.103 | 8.963 | 9.057 | 302,933 | +0.03(+0.31%) |
Aug 25, 2020 | 9.103 | 9.141 | 9.029 | 9.029 | 83,498 | -0.07(-0.82%) |
Aug 24, 2020 | 9.094 | 9.169 | 9.038 | 9.103 | 684,557 | +0.11(+1.25%) |
Aug 21, 2020 | 9.047 | 9.130 | 8.936 | 8.991 | 974,369 | -0.10(-1.12%) |
Aug 20, 2020 | 9.167 | 9.176 | 9.075 | 9.093 | 164,204 | -0.06(-0.71%) |
Aug 19, 2020 | 9.056 | 9.167 | 9.056 | 9.158 | 167,603 | +0.05(+0.51%) |
Aug 18, 2020 | 9.010 | 9.121 | 8.996 | 9.111 | 161,482 | +0.09(+1.02%) |
Aug 17, 2020 | 8.917 | 9.167 | 8.917 | 9.019 | 243,443 | +0.10(+1.14%) |
Aug 14, 2020 | 9.148 | 9.278 | 8.797 | 8.917 | 309,062 | -0.21(-2.33%) |
Aug 13, 2020 | 8.871 | 9.264 | 8.832 | 9.130 | 279,430 | +0.21(+2.38%) |
Aug 12, 2020 | 8.797 | 8.927 | 8.686 | 8.917 | 195,800 | +0.23(+2.60%) |
Aug 11, 2020 | 8.816 | 9.167 | 8.668 | 8.691 | 425,190 | -0.07(-0.79%) |
Aug 10, 2020 | 8.594 | 8.770 | 8.575 | 8.760 | 283,199 | +0.18(+2.05%) |
Aug 07, 2020 | 8.585 | 8.686 | 8.271 | 8.585 | 710,432 | -0.01(-0.11%) |
Aug 06, 2020 | 8.742 | 8.768 | 8.594 | 8.594 | 267,688 | -0.15(-1.69%) |
Aug 05, 2020 | 8.779 | 8.834 | 8.733 | 8.742 | 291,630 | -0.04(-0.42%) |
Aug 04, 2020 | 8.945 | 8.973 | 8.760 | 8.779 | 307,989 | -0.09(-1.04%) |
Aug 03, 2020 | 8.890 | 9.010 | 8.816 | 8.871 | 232,567 | -0.02(-0.21%) |
Jul 31, 2020 | 9.111 | 9.167 | 8.797 | 8.890 | 238,614 | -0.18(-1.94%) |
Jul 30, 2020 | 9.102 | 9.112 | 8.927 | 9.065 | 129,742 | -0.06(-0.71%) |
Jul 29, 2020 | 9.075 | 9.176 | 9.075 | 9.130 | 153,482 | +0.07(+0.82%) |
Jul 28, 2020 | 9.019 | 9.185 | 8.964 | 9.056 | 118,349 | +0.04(+0.41%) |
Jul 27, 2020 | 8.927 | 9.148 | 8.927 | 9.019 | 271,491 | +0.06(+0.62%) |
Jul 24, 2020 | 9.038 | 9.167 | 8.871 | 8.964 | 208,206 | -0.16(-1.72%) |
Jul 23, 2020 | 9.185 | 9.241 | 9.075 | 9.121 | 446,190 | -0.09(-1.00%) |
Jul 22, 2020 | 9.332 | 9.414 | 9.167 | 9.213 | 478,956 | -0.09(-0.98%) |
Jul 21, 2020 | 9.332 | 9.396 | 9.295 | 9.305 | 124,293 | +0.00(+0.00%) |
Jul 20, 2020 | 9.295 | 9.396 | 9.286 | 9.305 | 166,198 | +0.03(+0.30%) |
Jul 17, 2020 | 9.295 | 9.378 | 9.277 | 9.277 | 184,171 | +0.00(+0.00%) |
Jul 16, 2020 | 9.314 | 9.376 | 9.277 | 9.277 | 179,120 | -0.04(-0.39%) |
Jul 15, 2020 | 9.295 | 9.469 | 9.244 | 9.314 | 213,228 | +0.06(+0.69%) |
Jul 14, 2020 | 9.231 | 9.460 | 9.231 | 9.250 | 105,996 | -0.06(-0.69%) |
Jul 13, 2020 | 9.478 | 9.579 | 9.231 | 9.314 | 212,452 | -0.18(-1.93%) |
Jul 10, 2020 | 9.250 | 9.744 | 9.214 | 9.497 | 222,973 | +0.22(+2.37%) |
Jul 09, 2020 | 9.204 | 9.341 | 9.058 | 9.277 | 156,292 | +0.01(+0.10%) |
Jul 08, 2020 | 9.085 | 9.369 | 9.058 | 9.268 | 220,726 | +0.15(+1.60%) |
Jul 07, 2020 | 9.058 | 9.186 | 9.003 | 9.122 | 145,456 | +0.01(+0.10%) |
Jul 06, 2020 | 9.533 | 9.588 | 8.984 | 9.112 | 327,778 | -0.36(-3.77%) |
Jul 02, 2020 | 9.652 | 9.780 | 9.433 | 9.469 | 183,843 | +0.05(+0.58%) |
Jul 01, 2020 | 9.661 | 9.780 | 9.305 | 9.414 | 247,983 | -0.21(-2.19%) |
Jun 30, 2020 | 9.890 | 10.01 | 9.607 | 9.625 | 680,959 | -0.16(-1.68%) |
Jun 29, 2020 | 9.689 | 9.808 | 9.625 | 9.790 | 279,279 | +0.11(+1.13%) |
Jun 26, 2020 | 9.972 | 10.03 | 9.497 | 9.680 | 403,865 | -0.31(-3.11%) |
Jun 25, 2020 | 10.11 | 10.16 | 9.972 | 9.991 | 184,166 | -0.18(-1.80%) |
Jun 24, 2020 | 10.38 | 10.40 | 10.12 | 10.17 | 174,285 | -0.18(-1.77%) |
Jun 23, 2020 | 10.38 | 10.54 | 10.33 | 10.36 | 174,191 | -0.01(-0.09%) |
Jun 22, 2020 | 10.11 | 10.39 | 10.08 | 10.37 | 651,359 | +0.40(+4.04%) |
Jun 19, 2020 | 10.20 | 10.20 | 9.936 | 9.963 | 612,188 | -0.14(-1.35%) |
Jun 18, 2020 | 9.845 | 10.17 | 9.845 | 10.10 | 119,602 | +0.15(+1.55%) |
Jun 17, 2020 | 10.14 | 10.21 | 9.891 | 9.945 | 192,573 | -0.18(-1.79%) |
Jun 16, 2020 | 10.14 | 10.34 | 9.973 | 10.13 | 147,004 | +0.24(+2.48%) |
Jun 15, 2020 | 9.746 | 10.15 | 9.719 | 9.882 | 118,419 | -0.08(-0.82%) |
Jun 12, 2020 | 9.945 | 10.10 | 9.719 | 9.963 | 223,366 | +0.19(+1.95%) |
Jun 11, 2020 | 10.19 | 10.19 | 9.528 | 9.773 | 306,147 | -0.73(-6.91%) |
Jun 10, 2020 | 10.80 | 10.83 | 10.30 | 10.50 | 153,459 | -0.37(-3.42%) |
Jun 09, 2020 | 10.72 | 10.94 | 10.61 | 10.87 | 266,149 | +0.14(+1.27%) |
Jun 08, 2020 | 10.66 | 10.80 | 10.60 | 10.73 | 146,740 | +0.21(+1.98%) |
Jun 05, 2020 | 10.72 | 10.86 | 10.48 | 10.53 | 285,577 | +0.14(+1.40%) |
Jun 04, 2020 | 10.29 | 10.63 | 10.28 | 10.38 | 365,528 | +0.11(+1.06%) |
Jun 03, 2020 | 9.909 | 10.42 | 9.865 | 10.27 | 359,888 | +0.47(+4.81%) |
Jun 02, 2020 | 9.374 | 9.891 | 9.265 | 9.800 | 261,302 | +0.43(+4.55%) |
Jun 01, 2020 | 8.975 | 9.401 | 8.833 | 9.374 | 224,518 | +0.36(+4.02%) |
May 29, 2020 | 9.002 | 9.011 | 8.703 | 9.011 | 200,753 | +0.09(+1.02%) |
May 28, 2020 | 8.866 | 9.075 | 8.836 | 8.921 | 233,561 | +0.10(+1.13%) |
May 27, 2020 | 8.730 | 8.839 | 8.658 | 8.821 | 252,934 | +0.26(+3.07%) |
May 26, 2020 | 8.268 | 8.649 | 8.241 | 8.558 | 280,531 | +0.54(+6.79%) |
May 22, 2020 | 7.933 | 8.069 | 7.887 | 8.014 | 219,395 | +0.10(+1.26%) |
May 21, 2020 | 8.023 | 8.241 | 7.905 | 7.914 | 679,694 | -0.10(-1.24%) |
May 20, 2020 | 7.754 | 8.040 | 7.754 | 8.014 | 653,675 | +0.30(+3.95%) |
May 19, 2020 | 7.745 | 7.745 | 7.656 | 7.709 | 252,213 | -0.04(-0.46%) |
May 18, 2020 | 7.494 | 7.871 | 7.476 | 7.745 | 307,785 | +0.45(+6.14%) |
May 15, 2020 | 7.440 | 7.494 | 7.288 | 7.297 | 355,851 | -0.27(-3.55%) |
May 14, 2020 | 7.674 | 7.700 | 7.494 | 7.566 | 248,206 | -0.26(-3.32%) |
May 13, 2020 | 8.068 | 8.104 | 7.795 | 7.826 | 244,536 | -0.29(-3.54%) |
May 12, 2020 | 8.355 | 8.391 | 8.050 | 8.113 | 370,662 | -0.23(-2.79%) |
May 11, 2020 | 8.516 | 8.525 | 8.283 | 8.346 | 478,844 | -0.16(-1.90%) |
May 08, 2020 | 8.561 | 8.615 | 8.471 | 8.507 | 243,741 | -0.04(-0.52%) |
May 07, 2020 | 8.794 | 8.846 | 8.436 | 8.552 | 284,832 | -0.19(-2.15%) |
May 06, 2020 | 8.785 | 8.838 | 8.669 | 8.740 | 77,925 | -0.08(-0.91%) |
May 05, 2020 | 9.045 | 9.045 | 8.691 | 8.821 | 139,939 | -0.18(-1.99%) |
May 04, 2020 | 8.633 | 9.054 | 8.538 | 9.000 | 254,753 | +0.37(+4.26%) |
May 01, 2020 | 8.561 | 8.749 | 8.543 | 8.633 | 104,747 | -0.10(-1.13%) |
Apr 30, 2020 | 8.848 | 8.848 | 8.597 | 8.731 | 207,543 | -0.13(-1.42%) |
Apr 29, 2020 | 8.722 | 9.000 | 8.624 | 8.857 | 286,801 | +0.25(+2.92%) |
Apr 28, 2020 | 8.570 | 8.669 | 8.427 | 8.606 | 234,073 | +0.15(+1.80%) |
Apr 27, 2020 | 8.400 | 8.606 | 8.400 | 8.453 | 155,406 | +0.16(+1.95%) |
Apr 24, 2020 | 8.731 | 8.785 | 8.239 | 8.292 | 312,234 | -0.40(-4.64%) |
Apr 23, 2020 | 8.678 | 8.821 | 8.624 | 8.695 | 143,042 | +0.02(+0.21%) |
Apr 22, 2020 | 8.740 | 8.758 | 8.570 | 8.678 | 566,208 | +0.03(+0.31%) |
Apr 21, 2020 | 8.668 | 8.704 | 8.562 | 8.651 | 623,057 | -0.27(-2.99%) |
Apr 20, 2020 | 8.961 | 9.045 | 8.793 | 8.917 | 214,490 | -0.28(-3.09%) |
Apr 17, 2020 | 9.316 | 9.369 | 9.174 | 9.201 | 222,823 | -0.09(-0.96%) |
Apr 16, 2020 | 9.281 | 9.316 | 9.050 | 9.289 | 171,197 | -0.10(-1.04%) |
Apr 15, 2020 | 8.872 | 9.414 | 8.819 | 9.387 | 245,227 | +0.28(+3.02%) |
Apr 14, 2020 | 8.225 | 9.245 | 8.225 | 9.112 | 644,370 | +0.98(+12.00%) |
Apr 13, 2020 | 8.331 | 8.447 | 7.905 | 8.136 | 374,865 | -0.19(-2.24%) |
Apr 09, 2020 | 7.852 | 8.491 | 7.799 | 8.322 | 626,882 | +0.73(+9.58%) |
Apr 08, 2020 | 7.213 | 7.692 | 7.176 | 7.595 | 399,706 | +0.49(+6.87%) |
Apr 07, 2020 | 7.240 | 7.278 | 7.054 | 7.107 | 573,422 | +0.02(+0.25%) |
Apr 06, 2020 | 7.107 | 7.196 | 6.974 | 7.089 | 605,346 | +0.07(+1.01%) |
Apr 03, 2020 | 7.098 | 7.107 | 6.779 | 7.018 | 169,851 | -0.05(-0.75%) |
Apr 02, 2020 | 6.974 | 7.142 | 6.876 | 7.071 | 258,663 | +0.01(+0.13%) |
Apr 01, 2020 | 6.841 | 7.254 | 6.841 | 7.062 | 344,858 | -0.27(-3.63%) |
Mar 31, 2020 | 7.293 | 7.852 | 7.173 | 7.329 | 1,165,559 | +0.17(+2.35%) |
Mar 30, 2020 | 7.196 | 7.302 | 6.841 | 7.160 | 912,086 | +0.06(+0.88%) |
Mar 27, 2020 | 6.770 | 7.453 | 6.654 | 7.098 | 613,808 | +0.06(+0.88%) |
Mar 26, 2020 | 7.000 | 7.409 | 6.912 | 7.036 | 581,690 | +0.21(+3.12%) |
Mar 25, 2020 | 6.752 | 7.329 | 6.752 | 6.823 | 927,658 | +0.16(+2.40%) |
Mar 24, 2020 | 6.699 | 7.160 | 6.548 | 6.663 | 1,143,549 | +0.41(+6.52%) |
Mar 23, 2020 | 7.089 | 7.142 | 6.237 | 6.255 | 912,841 | -0.74(-10.53%) |
Mar 20, 2020 | 7.246 | 8.060 | 6.821 | 6.992 | 1,600,562 | -0.08(-1.12%) |
Mar 19, 2020 | 5.958 | 7.246 | 5.712 | 7.070 | 997,438 | +1.55(+28.10%) |
Mar 18, 2020 | 9.550 | 9.550 | 5.520 | 5.520 | 1,356,189 | -4.42(-44.44%) |
Mar 17, 2020 | 10.59 | 10.89 | 9.637 | 9.935 | 832,193 | -0.55(-5.26%) |
Mar 16, 2020 | 9.418 | 11.14 | 9.383 | 10.49 | 660,686 | -0.95(-8.35%) |
Mar 13, 2020 | 11.89 | 11.93 | 10.66 | 11.44 | 1,108,283 | -0.06(-0.53%) |
Mar 12, 2020 | 11.83 | 12.16 | 11.48 | 11.50 | 789,534 | -1.32(-10.31%) |
Mar 11, 2020 | 13.25 | 13.33 | 12.80 | 12.83 | 313,530 | -0.60(-4.50%) |
Mar 10, 2020 | 13.58 | 13.69 | 13.38 | 13.43 | 198,245 | +0.14(+1.05%) |
Mar 09, 2020 | 13.67 | 13.87 | 12.98 | 13.29 | 610,827 | -0.98(-6.87%) |
Mar 06, 2020 | 14.25 | 14.34 | 14.18 | 14.27 | 190,268 | -0.17(-1.15%) |
Mar 05, 2020 | 14.49 | 14.59 | 14.41 | 14.44 | 143,098 | -0.19(-1.32%) |
Mar 04, 2020 | 14.56 | 14.72 | 14.48 | 14.63 | 175,810 | +0.18(+1.21%) |
Mar 03, 2020 | 14.57 | 14.76 | 14.46 | 14.46 | 326,595 | -0.12(-0.84%) |
Mar 02, 2020 | 14.11 | 14.59 | 14.11 | 14.58 | 206,009 | +0.52(+3.68%) |
Feb 28, 2020 | 14.27 | 14.29 | 14.02 | 14.06 | 668,622 | -0.38(-2.61%) |
Feb 27, 2020 | 14.59 | 14.63 | 14.32 | 14.44 | 368,252 | -0.25(-1.67%) |
Feb 26, 2020 | 14.46 | 14.74 | 14.45 | 14.68 | 200,020 | +0.24(+1.64%) |
Feb 25, 2020 | 14.93 | 14.97 | 14.41 | 14.45 | 497,444 | -0.46(-3.06%) |
Feb 24, 2020 | 14.94 | 15.01 | 14.86 | 14.90 | 284,492 | -0.29(-1.90%) |
Feb 21, 2020 | 15.25 | 15.27 | 15.17 | 15.19 | 185,931 | -0.09(-0.57%) |
Feb 20, 2020 | 15.23 | 15.32 | 15.17 | 15.28 | 303,903 | +0.04(+0.23%) |
Feb 19, 2020 | 15.33 | 15.35 | 15.11 | 15.24 | 498,433 | +0.03(+0.17%) |
Feb 18, 2020 | 15.29 | 15.31 | 15.18 | 15.22 | 218,333 | -0.07(-0.45%) |
Feb 14, 2020 | 15.21 | 15.32 | 15.21 | 15.29 | 205,617 | +0.08(+0.51%) |
Feb 13, 2020 | 15.18 | 15.29 | 15.18 | 15.21 | 144,532 | +0.01(+0.06%) |
Feb 12, 2020 | 15.33 | 15.34 | 15.08 | 15.20 | 315,016 | -0.13(-0.85%) |
Feb 11, 2020 | 15.25 | 15.35 | 15.24 | 15.33 | 196,909 | +0.07(+0.45%) |
Feb 10, 2020 | 15.20 | 15.35 | 15.20 | 15.26 | 200,463 | +0.04(+0.28%) |
Feb 07, 2020 | 15.20 | 15.25 | 15.18 | 15.22 | 125,609 | +0.03(+0.17%) |
Feb 06, 2020 | 15.18 | 15.25 | 15.11 | 15.19 | 98,555 | +0.03(+0.23%) |
Feb 05, 2020 | 15.12 | 15.20 | 15.06 | 15.16 | 179,334 | +0.07(+0.46%) |
Feb 04, 2020 | 15.01 | 15.10 | 15.00 | 15.09 | 165,984 | +0.12(+0.81%) |
Feb 03, 2020 | 14.85 | 14.98 | 14.85 | 14.97 | 98,764 | +0.15(+0.99%) |
Jan 31, 2020 | 15.00 | 15.01 | 14.82 | 14.82 | 130,805 | -0.12(-0.81%) |
Jan 30, 2020 | 15.03 | 15.10 | 14.93 | 14.94 | 129,074 | -0.10(-0.69%) |
Jan 29, 2020 | 15.02 | 15.11 | 14.97 | 15.05 | 197,071 | +0.10(+0.64%) |
Jan 28, 2020 | 14.83 | 15.01 | 14.83 | 14.95 | 216,049 | +0.12(+0.82%) |
Jan 27, 2020 | 14.88 | 14.91 | 14.79 | 14.83 | 215,082 | -0.14(-0.93%) |
Jan 24, 2020 | 14.97 | 14.99 | 14.89 | 14.97 | 190,262 | +0.01(+0.06%) |
Jan 23, 2020 | 14.88 | 15.01 | 14.88 | 14.96 | 229,630 | +0.03(+0.23%) |
Jan 22, 2020 | 14.97 | 14.97 | 14.85 | 14.92 | 439,717 | +0.07(+0.46%) |
Jan 21, 2020 | 14.86 | 14.92 | 14.84 | 14.86 | 348,632 | +0.03(+0.17%) |
Jan 17, 2020 | 14.88 | 14.91 | 14.81 | 14.83 | 339,159 | -0.06(-0.40%) |
Jan 16, 2020 | 14.76 | 14.91 | 14.76 | 14.89 | 448,875 | +0.04(+0.29%) |
Jan 15, 2020 | 14.91 | 14.98 | 14.81 | 14.85 | 942,169 | -0.12(-0.80%) |
Jan 14, 2020 | 14.96 | 15.04 | 14.87 | 14.97 | 218,831 | -0.02(-0.11%) |
Jan 13, 2020 | 15.19 | 15.23 | 14.81 | 14.98 | 390,579 | -0.22(-1.46%) |
Jan 10, 2020 | 15.27 | 15.37 | 15.20 | 15.21 | 304,239 | -0.09(-0.56%) |
Jan 09, 2020 | 15.34 | 15.40 | 15.28 | 15.29 | 166,954 | -0.06(-0.39%) |
Jan 08, 2020 | 15.34 | 15.39 | 15.31 | 15.35 | 206,212 | +0.01(+0.06%) |
Jan 07, 2020 | 15.36 | 15.42 | 15.31 | 15.34 | 207,674 | -0.01(-0.06%) |
Jan 06, 2020 | 15.24 | 15.35 | 15.20 | 15.35 | 360,583 | +0.09(+0.62%) |
Jan 03, 2020 | 15.09 | 15.28 | 15.09 | 15.26 | 524,155 | +0.10(+0.68%) |
Jan 02, 2020 | 15.16 | 15.25 | 14.99 | 15.16 | 475,157 | -0.01(-0.06%) |
Dec 31, 2019 | 15.15 | 15.18 | 15.11 | 15.16 | 463,073 | +0.01(+0.06%) |
Dec 30, 2019 | 15.23 | 15.27 | 15.16 | 15.16 | 247,043 | -0.07(-0.45%) |
Dec 27, 2019 | 15.24 | 15.32 | 15.22 | 15.22 | 343,830 | +0.03(+0.23%) |
Dec 26, 2019 | 15.26 | 15.32 | 15.17 | 15.19 | 230,884 | -0.07(-0.45%) |
Dec 24, 2019 | 15.23 | 15.26 | 15.20 | 15.26 | 197,609 | +0.03(+0.17%) |
Dec 23, 2019 | 15.23 | 15.26 | 15.21 | 15.23 | 230,301 | +0.01(+0.06%) |
Dec 20, 2019 | 15.22 | 15.26 | 15.17 | 15.22 | 197,842 | -0.03(-0.17%) |
Dec 19, 2019 | 15.22 | 15.28 | 15.15 | 15.25 | 440,408 | +0.10(+0.67%) |
Dec 18, 2019 | 15.08 | 15.18 | 15.06 | 15.15 | 356,794 | +0.02(+0.11%) |
Dec 17, 2019 | 15.00 | 15.14 | 14.95 | 15.13 | 269,428 | +0.14(+0.90%) |
Dec 16, 2019 | 14.90 | 15.10 | 14.89 | 15.00 | 295,310 | +0.11(+0.74%) |
Dec 13, 2019 | 14.88 | 14.89 | 14.70 | 14.89 | 256,045 | +0.03(+0.17%) |
Dec 12, 2019 | 14.70 | 14.88 | 14.70 | 14.86 | 377,236 | +0.17(+1.15%) |
Dec 11, 2019 | 14.62 | 14.71 | 14.61 | 14.69 | 233,884 | +0.08(+0.58%) |
Dec 10, 2019 | 14.49 | 14.63 | 14.48 | 14.61 | 340,234 | +0.03(+0.17%) |
Dec 09, 2019 | 14.55 | 14.61 | 14.53 | 14.58 | 142,497 | +0.03(+0.23%) |
Dec 06, 2019 | 14.45 | 14.56 | 14.44 | 14.55 | 203,607 | +0.10(+0.70%) |
Dec 05, 2019 | 14.48 | 14.50 | 14.37 | 14.45 | 117,426 | -0.02(-0.12%) |
Dec 04, 2019 | 14.36 | 14.48 | 14.32 | 14.46 | 206,108 | +0.11(+0.77%) |
Dec 03, 2019 | 14.29 | 14.39 | 14.21 | 14.35 | 304,638 | +0.03(+0.24%) |