Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 13.16 | 13.18 | 13.06 | 13.15 | 414,500 | +0.08(+0.61%) |
Feb 25, 2021 | 13.12 | 13.22 | 13.02 | 13.07 | 137,146 | -0.15(-1.13%) |
Feb 24, 2021 | 13.04 | 13.26 | 13.04 | 13.22 | 195,623 | +0.14(+1.07%) |
Feb 23, 2021 | 13.10 | 13.13 | 13.00 | 13.08 | 129,658 | -0.05(-0.38%) |
Feb 22, 2021 | 13.37 | 13.37 | 13.09 | 13.13 | 155,118 | -0.24(-1.80%) |
Feb 19, 2021 | 13.42 | 13.45 | 13.37 | 13.37 | 150,300 | -0.07(-0.52%) |
Feb 18, 2021 | 13.50 | 13.52 | 13.40 | 13.44 | 135,853 | -0.11(-0.81%) |
Feb 17, 2021 | 13.57 | 13.59 | 13.50 | 13.55 | 102,222 | -0.01(-0.07%) |
Feb 16, 2021 | 13.60 | 13.68 | 13.52 | 13.56 | 111,814 | -0.04(-0.29%) |
Feb 12, 2021 | 13.65 | 13.66 | 13.60 | 13.60 | 112,600 | -0.04(-0.29%) |
Feb 11, 2021 | 13.70 | 13.70 | 13.59 | 13.64 | 118,398 | +0.02(+0.15%) |
Feb 10, 2021 | 13.63 | 13.63 | 13.60 | 13.62 | 109,200 | +0.04(+0.29%) |
Feb 09, 2021 | 13.58 | 13.58 | 13.54 | 13.58 | 140,745 | +0.02(+0.15%) |
Feb 08, 2021 | 13.50 | 13.57 | 13.49 | 13.56 | 75,577 | +0.06(+0.44%) |
Feb 05, 2021 | 13.47 | 13.51 | 13.44 | 13.50 | 156,400 | +0.06(+0.45%) |
Feb 04, 2021 | 13.46 | 13.48 | 13.42 | 13.44 | 82,403 | -0.01(-0.07%) |
Feb 03, 2021 | 13.45 | 13.46 | 13.37 | 13.45 | 100,956 | +0.02(+0.15%) |
Feb 02, 2021 | 13.38 | 13.45 | 13.38 | 13.43 | 262,316 | +0.03(+0.22%) |
Feb 01, 2021 | 13.39 | 13.44 | 13.37 | 13.40 | 63,075 | +0.01(+0.07%) |
Jan 29, 2021 | 13.41 | 13.42 | 13.32 | 13.39 | 96,200 | +0.00(+0.00%) |
Jan 28, 2021 | 13.39 | 13.41 | 13.37 | 13.39 | 84,977 | +0.02(+0.15%) |
Jan 27, 2021 | 13.37 | 13.38 | 13.32 | 13.37 | 90,989 | +0.03(+0.22%) |
Jan 26, 2021 | 13.35 | 13.37 | 13.32 | 13.34 | 110,581 | -0.01(-0.07%) |
Jan 25, 2021 | 13.33 | 13.35 | 13.29 | 13.35 | 68,100 | +0.05(+0.38%) |
Jan 22, 2021 | 13.35 | 13.35 | 13.23 | 13.30 | 111,600 | -0.05(-0.37%) |
Jan 21, 2021 | 13.36 | 13.36 | 13.30 | 13.35 | 106,764 | -0.01(-0.07%) |
Jan 20, 2021 | 13.31 | 13.36 | 13.31 | 13.36 | 191,058 | +0.05(+0.38%) |
Jan 19, 2021 | 13.30 | 13.34 | 13.29 | 13.31 | 68,882 | +0.01(+0.08%) |
Jan 15, 2021 | 13.27 | 13.35 | 13.27 | 13.30 | 84,500 | +0.19(+1.45%) |
Jan 14, 2021 | 13.28 | 13.37 | 13.11 | 13.11 | 163,128 | -0.20(-1.50%) |
Jan 13, 2021 | 13.37 | 13.37 | 13.28 | 13.31 | 130,948 | +0.03(+0.23%) |
Jan 12, 2021 | 13.35 | 13.38 | 13.25 | 13.28 | 142,673 | -0.07(-0.52%) |
Jan 11, 2021 | 13.45 | 13.45 | 13.34 | 13.35 | 98,829 | -0.09(-0.67%) |
Jan 08, 2021 | 13.44 | 13.46 | 13.33 | 13.44 | 97,900 | +0.04(+0.30%) |
Jan 07, 2021 | 13.42 | 13.45 | 13.37 | 13.40 | 80,217 | -0.02(-0.15%) |
Jan 06, 2021 | 13.55 | 13.55 | 13.42 | 13.42 | 69,963 | -0.13(-0.96%) |
Jan 05, 2021 | 13.57 | 13.58 | 13.52 | 13.55 | 56,271 | -0.02(-0.15%) |
Jan 04, 2021 | 13.61 | 13.63 | 13.52 | 13.57 | 114,869 | -0.03(-0.22%) |
Dec 31, 2020 | 13.60 | 13.60 | 13.60 | 131,034 | +0.14(+1.04%) | |
Dec 30, 2020 | 13.43 | 13.48 | 13.38 | 13.46 | 131,034 | +0.04(+0.30%) |
Dec 29, 2020 | 13.34 | 13.43 | 13.32 | 13.42 | 127,771 | +0.10(+0.75%) |
Dec 28, 2020 | 13.34 | 13.37 | 13.29 | 13.32 | 77,592 | +0.01(+0.08%) |
Dec 24, 2020 | 13.30 | 13.35 | 13.29 | 13.31 | 101,400 | +0.04(+0.30%) |
Dec 23, 2020 | 13.30 | 13.32 | 13.26 | 13.27 | 78,258 | -0.04(-0.34%) |
Dec 22, 2020 | 13.33 | 13.34 | 13.29 | 13.31 | 85,180 | +0.04(+0.26%) |
Dec 21, 2020 | 13.28 | 13.34 | 13.26 | 13.28 | 193,021 | -0.04(-0.30%) |
Dec 18, 2020 | 13.17 | 13.32 | 13.14 | 13.32 | 92,300 | +0.20(+1.52%) |
Dec 17, 2020 | 13.26 | 13.26 | 13.12 | 13.12 | 271,381 | -0.05(-0.38%) |
Dec 16, 2020 | 13.32 | 13.32 | 13.15 | 13.17 | 209,208 | -0.13(-0.98%) |
Dec 15, 2020 | 13.27 | 13.33 | 13.27 | 13.30 | 84,035 | +0.05(+0.38%) |
Dec 14, 2020 | 13.34 | 13.39 | 13.24 | 13.25 | 158,582 | -0.10(-0.75%) |
Dec 11, 2020 | 13.39 | 13.40 | 13.35 | 13.35 | 153,700 | +0.00(+0.00%) |
Dec 10, 2020 | 13.25 | 13.40 | 13.25 | 13.35 | 136,471 | -0.08(-0.60%) |
Dec 09, 2020 | 13.40 | 13.43 | 13.38 | 13.43 | 98,437 | +0.03(+0.22%) |
Dec 08, 2020 | 13.39 | 13.40 | 13.37 | 13.40 | 71,323 | +0.02(+0.15%) |
Dec 07, 2020 | 13.36 | 13.38 | 13.35 | 13.38 | 148,051 | +0.04(+0.30%) |
Dec 04, 2020 | 13.33 | 13.36 | 13.31 | 13.34 | 95,100 | -0.01(-0.07%) |
Dec 03, 2020 | 13.34 | 13.35 | 13.33 | 13.35 | 87,365 | +0.02(+0.15%) |
Dec 02, 2020 | 13.33 | 13.35 | 13.29 | 13.33 | 76,729 | +0.01(+0.08%) |
Dec 01, 2020 | 13.27 | 13.33 | 13.25 | 13.32 | 87,658 | +0.09(+0.68%) |
Nov 30, 2020 | 13.23 | 13.26 | 13.17 | 13.23 | 117,237 | +0.03(+0.23%) |
Nov 27, 2020 | 13.17 | 13.21 | 13.15 | 13.20 | 61,400 | +0.06(+0.46%) |
Nov 25, 2020 | 13.18 | 13.18 | 13.12 | 13.14 | 100,300 | -0.01(-0.08%) |
Nov 24, 2020 | 13.16 | 13.17 | 13.13 | 13.15 | 76,702 | +0.03(+0.19%) |
Nov 23, 2020 | 13.16 | 13.16 | 13.11 | 13.12 | 51,368 | +0.01(+0.04%) |
Nov 20, 2020 | 13.14 | 13.15 | 13.12 | 13.12 | 38,700 | -0.08(-0.61%) |
Nov 19, 2020 | 13.13 | 13.21 | 13.13 | 13.20 | 96,509 | +0.06(+0.46%) |
Nov 18, 2020 | 13.05 | 13.16 | 13.02 | 13.14 | 170,418 | -0.02(-0.15%) |
Nov 17, 2020 | 13.16 | 13.18 | 13.14 | 13.16 | 50,362 | +0.00(+0.00%) |
Nov 16, 2020 | 13.19 | 13.19 | 13.15 | 13.16 | 78,765 | +0.00(+0.00%) |
Nov 13, 2020 | 13.12 | 13.16 | 13.12 | 13.16 | 48,800 | +0.05(+0.38%) |
Nov 12, 2020 | 13.10 | 13.14 | 13.06 | 13.11 | 98,337 | +0.01(+0.08%) |
Nov 11, 2020 | 13.17 | 13.17 | 13.10 | 13.10 | 54,286 | -0.05(-0.38%) |
Nov 10, 2020 | 13.18 | 13.18 | 13.11 | 13.15 | 115,893 | -0.03(-0.23%) |
Nov 09, 2020 | 13.15 | 13.22 | 13.15 | 13.18 | 106,624 | +0.04(+0.30%) |
Nov 06, 2020 | 13.13 | 13.15 | 13.12 | 13.14 | 61,100 | +0.01(+0.08%) |
Nov 05, 2020 | 13.10 | 13.13 | 13.06 | 13.13 | 295,782 | +0.06(+0.46%) |
Nov 04, 2020 | 13.06 | 13.10 | 13.01 | 13.07 | 82,511 | +0.07(+0.54%) |
Nov 03, 2020 | 13.02 | 13.04 | 13.00 | 13.00 | 70,515 | +0.01(+0.08%) |
Nov 02, 2020 | 13.01 | 13.05 | 12.97 | 12.99 | 72,729 | +0.00(+0.00%) |
Oct 30, 2020 | 12.99 | 13.02 | 12.94 | 12.99 | 125,400 | +0.00(+0.00%) |
Oct 29, 2020 | 12.95 | 13.00 | 12.95 | 12.99 | 56,491 | +0.04(+0.31%) |
Oct 28, 2020 | 12.95 | 12.96 | 12.90 | 12.95 | 101,630 | +0.02(+0.15%) |
Oct 27, 2020 | 12.95 | 12.99 | 12.93 | 12.93 | 98,155 | -0.03(-0.23%) |
Oct 26, 2020 | 13.03 | 13.04 | 12.94 | 12.96 | 81,453 | -0.12(-0.92%) |
Oct 23, 2020 | 13.08 | 13.08 | 13.01 | 13.08 | 87,100 | +0.02(+0.15%) |
Oct 22, 2020 | 13.06 | 13.10 | 13.03 | 13.06 | 93,056 | -0.06(-0.50%) |
Oct 21, 2020 | 13.10 | 13.13 | 13.07 | 13.12 | 119,188 | +0.01(+0.04%) |
Oct 20, 2020 | 13.07 | 13.15 | 13.07 | 13.12 | 190,651 | +0.06(+0.46%) |
Oct 19, 2020 | 13.01 | 13.06 | 13.01 | 13.06 | 118,658 | +0.06(+0.46%) |
Oct 16, 2020 | 13.02 | 13.04 | 13.00 | 13.00 | 71,400 | -0.04(-0.27%) |
Oct 15, 2020 | 13.07 | 13.09 | 12.98 | 13.04 | 134,624 | -0.02(-0.15%) |
Oct 14, 2020 | 13.10 | 13.10 | 13.00 | 13.05 | 143,814 | -0.04(-0.27%) |
Oct 13, 2020 | 13.10 | 13.11 | 13.05 | 13.09 | 109,537 | +0.00(+0.00%) |
Oct 12, 2020 | 13.05 | 13.10 | 13.05 | 13.09 | 58,073 | +0.02(+0.15%) |
Oct 09, 2020 | 13.09 | 13.10 | 13.06 | 13.07 | 56,600 | +0.00(+0.00%) |
Oct 08, 2020 | 13.08 | 13.10 | 13.03 | 13.07 | 94,979 | +0.02(+0.11%) |
Oct 07, 2020 | 13.06 | 13.10 | 13.03 | 13.05 | 122,433 | -0.01(-0.04%) |
Oct 06, 2020 | 13.08 | 13.10 | 13.02 | 13.06 | 66,236 | +0.01(+0.08%) |
Oct 05, 2020 | 13.11 | 13.12 | 13.05 | 13.05 | 65,790 | -0.03(-0.23%) |
Oct 02, 2020 | 13.09 | 13.09 | 13.06 | 13.08 | 48,700 | -0.01(-0.08%) |
Oct 01, 2020 | 13.11 | 13.17 | 13.04 | 13.09 | 197,249 | -0.08(-0.61%) |
Sep 30, 2020 | 13.15 | 13.17 | 13.09 | 13.17 | 112,977 | +0.07(+0.53%) |
Sep 29, 2020 | 13.09 | 13.22 | 13.05 | 13.10 | 68,610 | +0.05(+0.38%) |
Sep 28, 2020 | 13.01 | 13.06 | 13.00 | 13.05 | 60,689 | +0.07(+0.54%) |
Sep 25, 2020 | 12.97 | 13.00 | 12.91 | 12.98 | 84,200 | +0.05(+0.39%) |
Sep 24, 2020 | 12.93 | 12.99 | 12.91 | 12.93 | 95,647 | -0.05(-0.39%) |
Sep 23, 2020 | 13.00 | 13.01 | 12.95 | 12.98 | 108,410 | +0.00(+0.00%) |
Sep 22, 2020 | 13.02 | 13.03 | 12.95 | 12.98 | 70,031 | -0.05(-0.38%) |
Sep 21, 2020 | 13.06 | 13.07 | 13.00 | 13.03 | 73,574 | -0.03(-0.23%) |
Sep 18, 2020 | 13.08 | 13.12 | 13.04 | 13.06 | 52,500 | -0.01(-0.08%) |
Sep 17, 2020 | 13.05 | 13.08 | 13.03 | 13.07 | 31,012 | +0.01(+0.08%) |
Sep 16, 2020 | 13.09 | 13.09 | 13.03 | 13.06 | 58,006 | -0.02(-0.15%) |
Sep 15, 2020 | 13.05 | 13.08 | 13.03 | 13.08 | 46,896 | +0.06(+0.46%) |
Sep 14, 2020 | 13.06 | 13.13 | 13.00 | 13.02 | 56,361 | -0.03(-0.23%) |
Sep 11, 2020 | 13.06 | 13.08 | 13.03 | 13.05 | 33,700 | +0.01(+0.08%) |
Sep 10, 2020 | 12.96 | 13.04 | 12.91 | 13.04 | 122,214 | +0.14(+1.09%) |
Sep 09, 2020 | 12.87 | 12.93 | 12.86 | 12.90 | 74,863 | +0.08(+0.62%) |
Sep 08, 2020 | 12.89 | 12.89 | 12.81 | 12.82 | 150,073 | -0.06(-0.50%) |
Sep 04, 2020 | 13.03 | 13.03 | 12.82 | 12.88 | 115,000 | -0.12(-0.96%) |
Sep 03, 2020 | 13.07 | 13.09 | 12.98 | 13.01 | 55,106 | -0.08(-0.61%) |
Sep 02, 2020 | 13.10 | 13.21 | 13.06 | 13.09 | 101,887 | +0.02(+0.15%) |
Sep 01, 2020 | 13.07 | 13.11 | 13.00 | 13.07 | 232,729 | +0.04(+0.27%) |
Aug 31, 2020 | 13.05 | 13.08 | 12.96 | 13.04 | 177,994 | +0.01(+0.04%) |
Aug 28, 2020 | 12.95 | 13.05 | 12.93 | 13.03 | 161,500 | +0.11(+0.85%) |
Aug 27, 2020 | 13.02 | 13.02 | 12.90 | 12.92 | 118,053 | -0.06(-0.46%) |
Aug 26, 2020 | 13.05 | 13.05 | 12.96 | 12.98 | 97,861 | -0.04(-0.31%) |
Aug 25, 2020 | 13.14 | 13.14 | 13.00 | 13.02 | 146,218 | -0.12(-0.91%) |
Aug 24, 2020 | 13.13 | 13.16 | 13.10 | 13.14 | 127,249 | +0.01(+0.08%) |
Aug 21, 2020 | 13.16 | 13.16 | 13.05 | 13.13 | 149,400 | -0.07(-0.53%) |
Aug 20, 2020 | 13.24 | 13.27 | 13.19 | 13.20 | 73,077 | +0.00(+0.00%) |
Aug 19, 2020 | 13.30 | 13.31 | 13.20 | 13.20 | 85,595 | -0.09(-0.68%) |
Aug 18, 2020 | 13.31 | 13.32 | 13.25 | 13.29 | 123,509 | -0.00(-0.03%) |
Aug 17, 2020 | 13.29 | 13.31 | 13.29 | 13.29 | 72,207 | +0.00(+0.03%) |
Aug 14, 2020 | 13.31 | 13.34 | 13.25 | 13.29 | 125,000 | -0.05(-0.37%) |
Aug 13, 2020 | 13.39 | 13.39 | 13.30 | 13.34 | 146,309 | -0.04(-0.30%) |
Aug 12, 2020 | 13.40 | 13.40 | 13.32 | 13.38 | 93,712 | -0.01(-0.07%) |
Aug 11, 2020 | 13.40 | 13.40 | 13.35 | 13.39 | 138,509 | -0.01(-0.07%) |
Aug 10, 2020 | 13.35 | 13.40 | 13.32 | 13.40 | 122,800 | +0.05(+0.37%) |
Aug 07, 2020 | 13.34 | 13.36 | 13.30 | 13.35 | 104,000 | +0.00(+0.00%) |
Aug 06, 2020 | 13.32 | 13.35 | 13.25 | 13.35 | 125,109 | +0.08(+0.60%) |
Aug 05, 2020 | 13.30 | 13.35 | 13.25 | 13.27 | 96,248 | -0.02(-0.15%) |
Aug 04, 2020 | 13.26 | 13.30 | 13.24 | 13.29 | 148,621 | +0.04(+0.30%) |
Aug 03, 2020 | 13.25 | 13.27 | 13.23 | 13.25 | 129,440 | +0.01(+0.08%) |
Jul 31, 2020 | 13.30 | 13.30 | 13.16 | 13.24 | 110,900 | +0.03(+0.23%) |
Jul 30, 2020 | 13.15 | 13.23 | 13.13 | 13.21 | 110,280 | +0.05(+0.38%) |
Jul 29, 2020 | 13.30 | 13.30 | 13.12 | 13.16 | 1,543,205 | -0.10(-0.75%) |
Jul 28, 2020 | 13.33 | 13.33 | 13.21 | 13.26 | 103,005 | -0.07(-0.53%) |
Jul 27, 2020 | 13.22 | 13.33 | 13.17 | 13.33 | 123,720 | +0.09(+0.68%) |
Jul 24, 2020 | 13.13 | 13.24 | 13.10 | 13.24 | 132,400 | +0.15(+1.15%) |
Jul 23, 2020 | 13.26 | 13.31 | 13.09 | 13.09 | 146,124 | -0.17(-1.28%) |
Jul 22, 2020 | 13.37 | 13.37 | 13.24 | 13.26 | 123,994 | -0.10(-0.75%) |
Jul 21, 2020 | 13.25 | 13.36 | 13.24 | 13.36 | 165,053 | +0.12(+0.91%) |
Jul 20, 2020 | 13.14 | 13.25 | 13.14 | 13.24 | 190,775 | +0.12(+0.91%) |
Jul 17, 2020 | 13.10 | 13.16 | 13.08 | 13.12 | 45,400 | +0.07(+0.54%) |
Jul 16, 2020 | 13.08 | 13.13 | 13.05 | 13.05 | 150,832 | -0.04(-0.31%) |
Jul 15, 2020 | 13.05 | 13.15 | 13.05 | 13.09 | 79,044 | -0.01(-0.08%) |
Jul 14, 2020 | 13.07 | 13.10 | 13.02 | 13.10 | 139,804 | +0.02(+0.15%) |
Jul 13, 2020 | 13.04 | 13.09 | 13.03 | 13.08 | 159,328 | +0.06(+0.46%) |
Jul 10, 2020 | 12.97 | 13.04 | 12.97 | 13.02 | 197,700 | +0.06(+0.46%) |
Jul 09, 2020 | 12.98 | 12.99 | 12.92 | 12.96 | 260,597 | +0.05(+0.39%) |
Jul 08, 2020 | 12.93 | 12.97 | 12.91 | 12.91 | 1,318,763 | +0.03(+0.23%) |
Jul 07, 2020 | 12.84 | 12.91 | 12.81 | 12.88 | 346,939 | +0.05(+0.39%) |
Jul 06, 2020 | 12.77 | 12.84 | 12.77 | 12.83 | 79,908 | +0.05(+0.39%) |
Jul 02, 2020 | 12.83 | 12.85 | 12.78 | 12.78 | 228,600 | -0.01(-0.08%) |
Jul 01, 2020 | 12.77 | 12.82 | 12.76 | 12.79 | 87,046 | +0.07(+0.55%) |
Jun 30, 2020 | 12.75 | 12.82 | 12.70 | 12.72 | 187,748 | +0.03(+0.24%) |
Jun 29, 2020 | 12.69 | 12.71 | 12.65 | 12.69 | 69,090 | +0.01(+0.08%) |
Jun 26, 2020 | 12.70 | 12.75 | 12.63 | 12.68 | 361,500 | -0.01(-0.08%) |
Jun 25, 2020 | 12.69 | 12.71 | 12.67 | 12.69 | 79,000 | +0.00(+0.00%) |
Jun 24, 2020 | 12.68 | 12.69 | 12.65 | 12.69 | 128,808 | +0.03(+0.24%) |
Jun 23, 2020 | 12.62 | 12.67 | 12.59 | 12.66 | 437,412 | +0.04(+0.32%) |
Jun 22, 2020 | 12.59 | 12.62 | 12.57 | 12.62 | 146,133 | -0.03(-0.24%) |
Jun 19, 2020 | 12.61 | 12.67 | 12.59 | 12.65 | 243,900 | +0.01(+0.08%) |
Jun 18, 2020 | 12.62 | 12.66 | 12.62 | 12.64 | 137,444 | -0.03(-0.24%) |
Jun 17, 2020 | 12.66 | 12.71 | 12.61 | 12.67 | 184,483 | -0.02(-0.16%) |
Jun 16, 2020 | 12.60 | 12.74 | 12.60 | 12.69 | 102,027 | +0.03(+0.24%) |
Jun 15, 2020 | 12.62 | 12.66 | 12.57 | 12.66 | 87,526 | -0.03(-0.24%) |
Jun 12, 2020 | 12.66 | 12.75 | 12.62 | 12.69 | 66,800 | +0.04(+0.32%) |
Jun 11, 2020 | 12.71 | 12.73 | 12.61 | 12.65 | 287,453 | -0.15(-1.17%) |
Jun 10, 2020 | 12.77 | 12.80 | 12.73 | 12.80 | 188,040 | +0.07(+0.55%) |
Jun 09, 2020 | 12.72 | 12.74 | 12.68 | 12.73 | 145,187 | +0.02(+0.16%) |
Jun 08, 2020 | 12.67 | 12.77 | 12.67 | 12.71 | 150,544 | +0.00(+0.00%) |
Jun 05, 2020 | 12.67 | 12.72 | 12.64 | 12.71 | 87,600 | +0.00(+0.00%) |
Jun 04, 2020 | 12.76 | 12.76 | 12.68 | 12.71 | 110,395 | -0.01(-0.08%) |
Jun 03, 2020 | 12.80 | 12.83 | 12.70 | 12.72 | 122,768 | -0.06(-0.47%) |
Jun 02, 2020 | 12.75 | 12.85 | 12.72 | 12.78 | 92,678 | +0.03(+0.24%) |
Jun 01, 2020 | 12.76 | 12.84 | 12.73 | 12.75 | 158,757 | -0.04(-0.31%) |
May 29, 2020 | 12.82 | 12.82 | 12.75 | 12.79 | 118,500 | +0.04(+0.31%) |
May 28, 2020 | 12.73 | 12.76 | 12.71 | 12.75 | 170,482 | +0.02(+0.16%) |
May 27, 2020 | 12.72 | 12.74 | 12.68 | 12.73 | 112,830 | +0.08(+0.63%) |
May 26, 2020 | 12.64 | 12.69 | 12.63 | 12.65 | 117,246 | +0.02(+0.16%) |
May 22, 2020 | 12.53 | 12.65 | 12.49 | 12.63 | 180,100 | +0.13(+1.04%) |
May 21, 2020 | 12.45 | 12.52 | 12.40 | 12.50 | 66,558 | +0.02(+0.16%) |
May 20, 2020 | 12.37 | 12.48 | 12.33 | 12.48 | 132,282 | +0.15(+1.22%) |
May 19, 2020 | 12.38 | 12.38 | 12.30 | 12.33 | 65,577 | -0.01(-0.08%) |
May 18, 2020 | 12.38 | 12.40 | 12.29 | 12.34 | 62,419 | +0.05(+0.41%) |
May 15, 2020 | 12.21 | 12.38 | 12.20 | 12.29 | 84,800 | +0.06(+0.49%) |
May 14, 2020 | 12.18 | 12.29 | 12.08 | 12.23 | 97,179 | +0.05(+0.41%) |
May 13, 2020 | 12.34 | 12.34 | 12.17 | 12.18 | 121,189 | -0.16(-1.30%) |
May 12, 2020 | 12.36 | 12.36 | 12.32 | 12.34 | 56,425 | -0.02(-0.16%) |
May 11, 2020 | 12.39 | 12.43 | 12.32 | 12.36 | 94,227 | +0.01(+0.08%) |
May 08, 2020 | 12.44 | 12.45 | 12.25 | 12.35 | 85,100 | -0.02(-0.16%) |
May 07, 2020 | 12.27 | 12.44 | 12.24 | 12.37 | 139,646 | +0.12(+0.98%) |
May 06, 2020 | 12.16 | 12.26 | 12.14 | 12.25 | 93,031 | +0.09(+0.74%) |
May 05, 2020 | 12.07 | 12.27 | 12.07 | 12.16 | 115,517 | +0.11(+0.91%) |
May 04, 2020 | 12.00 | 12.09 | 11.96 | 12.05 | 103,864 | +0.07(+0.58%) |
May 01, 2020 | 11.97 | 11.99 | 11.90 | 11.98 | 120,800 | -0.01(-0.08%) |
Apr 30, 2020 | 11.99 | 11.99 | 11.84 | 11.99 | 154,350 | +0.05(+0.42%) |
Apr 29, 2020 | 11.79 | 12.05 | 11.79 | 11.94 | 210,150 | +0.15(+1.27%) |
Apr 28, 2020 | 11.86 | 11.90 | 11.79 | 11.79 | 170,598 | -0.07(-0.59%) |
Apr 27, 2020 | 12.05 | 12.05 | 11.75 | 11.86 | 325,142 | -0.19(-1.58%) |
Apr 24, 2020 | 12.06 | 12.13 | 12.01 | 12.05 | 188,800 | -0.09(-0.74%) |
Apr 23, 2020 | 12.29 | 12.29 | 12.13 | 12.14 | 291,661 | -0.17(-1.38%) |
Apr 22, 2020 | 12.42 | 12.48 | 12.27 | 12.31 | 89,870 | -0.12(-0.97%) |
Apr 21, 2020 | 12.45 | 12.52 | 12.35 | 12.43 | 130,036 | -0.07(-0.56%) |
Apr 20, 2020 | 12.60 | 12.60 | 12.40 | 12.50 | 128,821 | -0.05(-0.40%) |
Apr 17, 2020 | 12.78 | 12.80 | 12.48 | 12.55 | 191,900 | -0.13(-1.03%) |
Apr 16, 2020 | 12.78 | 12.78 | 12.62 | 12.68 | 78,413 | -0.06(-0.47%) |
Apr 15, 2020 | 12.61 | 12.74 | 12.47 | 12.74 | 71,747 | +0.13(+1.03%) |
Apr 14, 2020 | 12.75 | 12.79 | 12.50 | 12.61 | 138,697 | -0.02(-0.16%) |
Apr 13, 2020 | 12.36 | 12.63 | 12.29 | 12.63 | 167,578 | +0.14(+1.12%) |
Apr 09, 2020 | 12.35 | 12.55 | 12.34 | 12.49 | 220,600 | +0.30(+2.46%) |
Apr 08, 2020 | 12.05 | 12.19 | 11.97 | 12.19 | 111,014 | +0.30(+2.52%) |
Apr 07, 2020 | 12.19 | 12.19 | 11.88 | 11.89 | 244,099 | -0.03(-0.25%) |
Apr 06, 2020 | 11.80 | 12.16 | 11.80 | 11.92 | 168,593 | +0.14(+1.19%) |
Apr 03, 2020 | 11.86 | 12.00 | 11.74 | 11.78 | 184,800 | -0.22(-1.83%) |
Apr 02, 2020 | 11.98 | 12.13 | 11.87 | 12.00 | 146,392 | -0.17(-1.40%) |
Apr 01, 2020 | 12.02 | 12.29 | 12.01 | 12.17 | 199,912 | -0.31(-2.48%) |
Mar 31, 2020 | 12.35 | 12.60 | 12.35 | 12.48 | 245,818 | +0.00(+0.00%) |
Mar 30, 2020 | 12.29 | 12.51 | 12.13 | 12.48 | 171,628 | +0.35(+2.89%) |
Mar 27, 2020 | 12.15 | 12.21 | 11.86 | 12.13 | 430,000 | -0.06(-0.49%) |
Mar 26, 2020 | 11.96 | 12.62 | 11.96 | 12.19 | 364,649 | +0.28(+2.35%) |
Mar 25, 2020 | 11.12 | 12.06 | 11.01 | 11.91 | 393,057 | +0.91(+8.27%) |
Mar 24, 2020 | 10.26 | 11.12 | 10.26 | 11.00 | 397,643 | +0.81(+7.95%) |
Mar 23, 2020 | 10.70 | 10.76 | 10.03 | 10.19 | 539,089 | -0.60(-5.56%) |
Mar 20, 2020 | 10.70 | 11.74 | 10.64 | 10.79 | 453,100 | +0.10(+0.94%) |
Mar 19, 2020 | 10.03 | 10.80 | 10.02 | 10.69 | 412,294 | +0.44(+4.29%) |
Mar 18, 2020 | 11.30 | 11.49 | 9.580 | 10.25 | 626,759 | -1.51(-12.84%) |
Mar 17, 2020 | 11.72 | 11.96 | 11.61 | 11.76 | 423,266 | +0.12(+1.03%) |
Mar 16, 2020 | 12.08 | 12.20 | 11.45 | 11.64 | 377,478 | -0.81(-6.51%) |
Mar 13, 2020 | 12.40 | 12.52 | 12.36 | 12.45 | 511,000 | +0.22(+1.80%) |
Mar 12, 2020 | 12.70 | 12.71 | 11.85 | 12.23 | 1,135,556 | -0.72(-5.56%) |
Mar 11, 2020 | 13.20 | 13.30 | 12.93 | 12.95 | 422,302 | -0.30(-2.26%) |
Mar 10, 2020 | 13.31 | 13.33 | 13.22 | 13.25 | 313,602 | -0.07(-0.53%) |
Mar 09, 2020 | 13.27 | 13.38 | 13.25 | 13.32 | 370,588 | -0.14(-1.04%) |
Mar 06, 2020 | 13.34 | 13.50 | 13.34 | 13.46 | 842,100 | +0.07(+0.52%) |
Mar 05, 2020 | 13.44 | 13.44 | 13.37 | 13.39 | 117,345 | -0.09(-0.67%) |
Mar 04, 2020 | 13.48 | 13.51 | 13.36 | 13.48 | 135,001 | +0.02(+0.15%) |
Mar 03, 2020 | 13.35 | 13.58 | 13.35 | 13.46 | 271,705 | +0.10(+0.75%) |