Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 11.16 | 11.18 | 11.08 | 11.14 | 147,172 | +0.00(+0.00%) |
Jan 28, 2021 | 11.11 | 11.15 | 11.09 | 11.14 | 131,589 | +0.05(+0.46%) |
Jan 27, 2021 | 11.06 | 11.09 | 11.06 | 11.09 | 96,860 | +0.03(+0.31%) |
Jan 26, 2021 | 11.05 | 11.08 | 11.04 | 11.06 | 144,529 | +0.03(+0.23%) |
Jan 25, 2021 | 11.03 | 11.05 | 11.02 | 11.03 | 91,006 | +0.02(+0.15%) |
Jan 22, 2021 | 10.99 | 11.03 | 10.97 | 11.02 | 113,761 | +0.03(+0.31%) |
Jan 21, 2021 | 10.94 | 11.01 | 10.92 | 10.98 | 214,303 | +0.03(+0.31%) |
Jan 20, 2021 | 10.90 | 10.96 | 10.85 | 10.95 | 286,449 | +0.08(+0.78%) |
Jan 19, 2021 | 10.87 | 10.93 | 10.85 | 10.86 | 173,096 | -0.03(-0.23%) |
Jan 15, 2021 | 10.94 | 10.94 | 10.86 | 10.89 | 88,232 | -0.01(-0.08%) |
Jan 14, 2021 | 10.90 | 10.91 | 10.87 | 10.90 | 138,397 | -0.01(-0.05%) |
Jan 13, 2021 | 10.88 | 10.92 | 10.83 | 10.90 | 239,867 | +0.05(+0.47%) |
Jan 12, 2021 | 10.83 | 10.88 | 10.81 | 10.85 | 157,141 | +0.02(+0.16%) |
Jan 11, 2021 | 10.83 | 10.87 | 10.81 | 10.83 | 187,015 | +0.00(+0.00%) |
Jan 08, 2021 | 10.80 | 10.87 | 10.76 | 10.83 | 133,024 | +0.03(+0.23%) |
Jan 07, 2021 | 10.81 | 10.85 | 10.77 | 10.81 | 107,602 | -0.02(-0.16%) |
Jan 06, 2021 | 10.92 | 10.94 | 10.80 | 10.83 | 187,104 | -0.11(-1.01%) |
Jan 05, 2021 | 10.91 | 10.94 | 10.91 | 10.94 | 83,683 | +0.03(+0.23%) |
Jan 04, 2021 | 10.89 | 10.93 | 10.85 | 10.91 | 174,657 | +0.06(+0.55%) |
Dec 31, 2020 | 10.85 | 10.85 | 10.85 | 273,286 | +0.06(+0.55%) | |
Dec 30, 2020 | 10.72 | 10.83 | 10.71 | 10.79 | 273,286 | +0.07(+0.63%) |
Dec 29, 2020 | 10.64 | 10.74 | 10.62 | 10.72 | 169,640 | +0.07(+0.64%) |
Dec 28, 2020 | 10.72 | 10.72 | 10.64 | 10.66 | 137,363 | -0.06(-0.55%) |
Dec 24, 2020 | 10.65 | 10.72 | 10.65 | 10.72 | 85,296 | +0.09(+0.88%) |
Dec 23, 2020 | 10.72 | 10.72 | 10.62 | 10.62 | 289,683 | -0.09(-0.87%) |
Dec 22, 2020 | 10.67 | 10.72 | 10.66 | 10.72 | 174,901 | +0.05(+0.48%) |
Dec 21, 2020 | 10.68 | 10.71 | 10.65 | 10.67 | 149,143 | -0.02(-0.16%) |
Dec 18, 2020 | 10.58 | 10.68 | 10.58 | 10.68 | 180,752 | +0.08(+0.80%) |
Dec 17, 2020 | 10.72 | 10.72 | 10.58 | 10.60 | 213,245 | -0.08(-0.71%) |
Dec 16, 2020 | 10.81 | 10.82 | 10.66 | 10.67 | 238,946 | -0.15(-1.41%) |
Dec 15, 2020 | 10.82 | 10.87 | 10.82 | 10.83 | 94,629 | +0.00(+0.00%) |
Dec 14, 2020 | 10.93 | 10.95 | 10.82 | 10.83 | 264,319 | -0.11(-0.99%) |
Dec 11, 2020 | 10.88 | 10.95 | 10.88 | 10.93 | 132,373 | +0.04(+0.39%) |
Dec 10, 2020 | 10.86 | 10.90 | 10.85 | 10.89 | 75,152 | +0.03(+0.31%) |
Dec 09, 2020 | 10.82 | 10.90 | 10.81 | 10.86 | 132,724 | +0.03(+0.31%) |
Dec 08, 2020 | 10.79 | 10.85 | 10.77 | 10.82 | 77,507 | +0.03(+0.23%) |
Dec 07, 2020 | 10.77 | 10.82 | 10.75 | 10.80 | 120,148 | +0.03(+0.31%) |
Dec 04, 2020 | 10.70 | 10.77 | 10.69 | 10.77 | 105,448 | +0.05(+0.47%) |
Dec 03, 2020 | 10.69 | 10.72 | 10.66 | 10.72 | 100,920 | +0.03(+0.32%) |
Dec 02, 2020 | 10.62 | 10.71 | 10.62 | 10.68 | 121,291 | +0.04(+0.40%) |
Dec 01, 2020 | 10.63 | 10.68 | 10.62 | 10.64 | 93,040 | +0.01(+0.08%) |
Nov 30, 2020 | 10.70 | 10.71 | 10.61 | 10.63 | 119,956 | -0.03(-0.32%) |
Nov 27, 2020 | 10.59 | 10.67 | 10.59 | 10.66 | 47,327 | +0.07(+0.64%) |
Nov 25, 2020 | 10.57 | 10.61 | 10.55 | 10.60 | 99,043 | +0.04(+0.40%) |
Nov 24, 2020 | 10.54 | 10.57 | 10.53 | 10.56 | 58,836 | +0.03(+0.32%) |
Nov 23, 2020 | 10.50 | 10.54 | 10.49 | 10.52 | 90,303 | +0.04(+0.40%) |
Nov 20, 2020 | 10.47 | 10.51 | 10.47 | 10.48 | 73,896 | -0.01(-0.08%) |
Nov 19, 2020 | 10.46 | 10.53 | 10.46 | 10.49 | 80,253 | +0.02(+0.16%) |
Nov 18, 2020 | 10.46 | 10.51 | 10.45 | 10.47 | 74,246 | +0.00(+0.00%) |
Nov 17, 2020 | 10.43 | 10.50 | 10.42 | 10.47 | 83,100 | +0.03(+0.24%) |
Nov 16, 2020 | 10.44 | 10.50 | 10.41 | 10.45 | 151,506 | +0.01(+0.08%) |
Nov 13, 2020 | 10.45 | 10.50 | 10.39 | 10.44 | 262,612 | -0.03(-0.24%) |
Nov 12, 2020 | 10.54 | 10.60 | 10.45 | 10.46 | 189,986 | -0.07(-0.70%) |
Nov 11, 2020 | 10.54 | 10.58 | 10.52 | 10.54 | 122,022 | -0.04(-0.40%) |
Nov 10, 2020 | 10.55 | 10.60 | 10.53 | 10.58 | 60,151 | +0.00(+0.00%) |
Nov 09, 2020 | 10.59 | 10.59 | 10.53 | 10.58 | 100,327 | +0.08(+0.72%) |
Nov 06, 2020 | 10.52 | 10.54 | 10.49 | 10.50 | 53,479 | +0.01(+0.08%) |
Nov 05, 2020 | 10.43 | 10.54 | 10.43 | 10.49 | 130,946 | +0.08(+0.81%) |
Nov 04, 2020 | 10.39 | 10.44 | 10.36 | 10.41 | 81,667 | +0.06(+0.57%) |
Nov 03, 2020 | 10.34 | 10.39 | 10.28 | 10.35 | 156,784 | +0.03(+0.32%) |
Nov 02, 2020 | 10.32 | 10.34 | 10.28 | 10.32 | 99,552 | +0.01(+0.08%) |
Oct 30, 2020 | 10.31 | 10.32 | 10.18 | 10.31 | 154,483 | +0.03(+0.33%) |
Oct 29, 2020 | 10.28 | 10.34 | 10.25 | 10.28 | 98,538 | -0.01(-0.08%) |
Oct 28, 2020 | 10.28 | 10.30 | 10.23 | 10.28 | 110,861 | -0.03(-0.24%) |
Oct 27, 2020 | 10.28 | 10.31 | 10.24 | 10.31 | 70,001 | +0.05(+0.49%) |
Oct 26, 2020 | 10.32 | 10.32 | 10.24 | 10.26 | 90,256 | -0.08(-0.73%) |
Oct 23, 2020 | 10.37 | 10.37 | 10.33 | 10.34 | 69,201 | -0.01(-0.08%) |
Oct 22, 2020 | 10.44 | 10.44 | 10.34 | 10.34 | 48,540 | -0.08(-0.73%) |
Oct 21, 2020 | 10.46 | 10.47 | 10.39 | 10.42 | 104,800 | -0.03(-0.24%) |
Oct 20, 2020 | 10.37 | 10.45 | 10.37 | 10.44 | 144,651 | +0.07(+0.65%) |
Oct 19, 2020 | 10.33 | 10.42 | 10.33 | 10.38 | 99,312 | +0.05(+0.49%) |
Oct 16, 2020 | 10.36 | 10.39 | 10.33 | 10.33 | 118,988 | -0.06(-0.57%) |
Oct 15, 2020 | 10.37 | 10.39 | 10.35 | 10.39 | 114,020 | -0.03(-0.32%) |
Oct 14, 2020 | 10.39 | 10.42 | 10.35 | 10.42 | 91,128 | +0.04(+0.42%) |
Oct 13, 2020 | 10.35 | 10.40 | 10.34 | 10.38 | 107,442 | +0.02(+0.16%) |
Oct 12, 2020 | 10.36 | 10.41 | 10.34 | 10.36 | 75,853 | +0.00(+0.00%) |
Oct 09, 2020 | 10.37 | 10.43 | 10.36 | 10.36 | 59,445 | -0.02(-0.16%) |
Oct 08, 2020 | 10.33 | 10.38 | 10.33 | 10.38 | 65,886 | +0.03(+0.32%) |
Oct 07, 2020 | 10.37 | 10.38 | 10.32 | 10.34 | 99,824 | +0.00(+0.00%) |
Oct 06, 2020 | 10.28 | 10.35 | 10.28 | 10.34 | 80,863 | +0.05(+0.49%) |
Oct 05, 2020 | 10.34 | 10.34 | 10.28 | 10.29 | 68,214 | -0.04(-0.40%) |
Oct 02, 2020 | 10.25 | 10.35 | 10.25 | 10.33 | 88,032 | +0.05(+0.49%) |
Oct 01, 2020 | 10.22 | 10.30 | 10.22 | 10.28 | 111,413 | +0.07(+0.65%) |
Sep 30, 2020 | 10.22 | 10.22 | 10.17 | 10.22 | 119,500 | +0.04(+0.41%) |
Sep 29, 2020 | 10.17 | 10.19 | 10.16 | 10.17 | 113,625 | +0.01(+0.08%) |
Sep 28, 2020 | 10.15 | 10.20 | 10.15 | 10.17 | 169,678 | +0.02(+0.16%) |
Sep 25, 2020 | 10.17 | 10.17 | 10.12 | 10.15 | 148,435 | -0.02(-0.16%) |
Sep 24, 2020 | 10.19 | 10.20 | 10.16 | 10.17 | 81,678 | -0.03(-0.33%) |
Sep 23, 2020 | 10.21 | 10.22 | 10.20 | 10.20 | 79,199 | -0.03(-0.33%) |
Sep 22, 2020 | 10.24 | 10.25 | 10.22 | 10.23 | 84,098 | -0.01(-0.08%) |
Sep 21, 2020 | 10.28 | 10.30 | 10.24 | 10.24 | 81,022 | -0.04(-0.41%) |
Sep 18, 2020 | 10.32 | 10.32 | 10.26 | 10.28 | 80,855 | -0.02(-0.16%) |
Sep 17, 2020 | 10.30 | 10.32 | 10.28 | 10.30 | 85,335 | -0.03(-0.32%) |
Sep 16, 2020 | 10.35 | 10.36 | 10.32 | 10.33 | 86,209 | -0.02(-0.16%) |
Sep 15, 2020 | 10.40 | 10.40 | 10.33 | 10.35 | 108,369 | -0.03(-0.24%) |
Sep 14, 2020 | 10.43 | 10.43 | 10.35 | 10.38 | 108,193 | -0.04(-0.38%) |
Sep 11, 2020 | 10.40 | 10.46 | 10.39 | 10.42 | 146,412 | +0.02(+0.16%) |
Sep 10, 2020 | 10.27 | 10.47 | 10.27 | 10.40 | 185,963 | +0.13(+1.30%) |
Sep 09, 2020 | 10.21 | 10.30 | 10.21 | 10.27 | 115,877 | +0.06(+0.57%) |
Sep 08, 2020 | 10.25 | 10.27 | 10.21 | 10.21 | 232,295 | -0.09(-0.89%) |
Sep 04, 2020 | 10.38 | 10.38 | 10.26 | 10.30 | 281,534 | -0.12(-1.12%) |
Sep 03, 2020 | 10.38 | 10.43 | 10.34 | 10.42 | 201,465 | -0.01(-0.08%) |
Sep 02, 2020 | 10.37 | 10.43 | 10.37 | 10.42 | 66,967 | +0.05(+0.48%) |
Sep 01, 2020 | 10.32 | 10.39 | 10.31 | 10.37 | 107,792 | +0.05(+0.48%) |
Aug 31, 2020 | 10.32 | 10.38 | 10.31 | 10.32 | 113,312 | +0.04(+0.40%) |
Aug 28, 2020 | 10.19 | 10.28 | 10.18 | 10.28 | 131,158 | +0.11(+1.06%) |
Aug 27, 2020 | 10.24 | 10.27 | 10.17 | 10.17 | 141,876 | -0.07(-0.65%) |
Aug 26, 2020 | 10.32 | 10.34 | 10.23 | 10.24 | 152,647 | -0.12(-1.13%) |
Aug 25, 2020 | 10.44 | 10.44 | 10.36 | 10.36 | 238,835 | -0.12(-1.11%) |
Aug 24, 2020 | 10.46 | 10.50 | 10.41 | 10.47 | 183,992 | +0.05(+0.48%) |
Aug 21, 2020 | 10.44 | 10.47 | 10.42 | 10.42 | 163,227 | -0.04(-0.40%) |
Aug 20, 2020 | 10.44 | 10.52 | 10.44 | 10.47 | 87,466 | -0.03(-0.32%) |
Aug 19, 2020 | 10.54 | 10.57 | 10.50 | 10.50 | 173,808 | -0.06(-0.55%) |
Aug 18, 2020 | 10.56 | 10.59 | 10.52 | 10.56 | 128,994 | -0.03(-0.24%) |
Aug 17, 2020 | 10.45 | 10.58 | 10.43 | 10.58 | 780,351 | +0.12(+1.19%) |
Aug 14, 2020 | 10.44 | 10.50 | 10.41 | 10.46 | 370,894 | -0.02(-0.16%) |
Aug 13, 2020 | 10.46 | 10.50 | 10.42 | 10.47 | 84,418 | +0.01(+0.10%) |
Aug 12, 2020 | 10.46 | 10.49 | 10.41 | 10.46 | 195,876 | -0.02(-0.16%) |
Aug 11, 2020 | 10.47 | 10.49 | 10.47 | 10.48 | 193,656 | -0.02(-0.16%) |
Aug 10, 2020 | 10.47 | 10.50 | 10.45 | 10.50 | 230,356 | +0.02(+0.24%) |
Aug 07, 2020 | 10.47 | 10.51 | 10.47 | 10.47 | 111,921 | -0.01(-0.08%) |
Aug 06, 2020 | 10.42 | 10.48 | 10.40 | 10.48 | 174,396 | +0.07(+0.72%) |
Aug 05, 2020 | 10.37 | 10.44 | 10.37 | 10.41 | 130,005 | +0.03(+0.32%) |
Aug 04, 2020 | 10.33 | 10.41 | 10.33 | 10.37 | 195,823 | +0.07(+0.65%) |
Aug 03, 2020 | 10.28 | 10.32 | 10.28 | 10.31 | 245,125 | +0.02(+0.16%) |
Jul 31, 2020 | 10.26 | 10.29 | 10.21 | 10.29 | 132,665 | +0.07(+0.65%) |
Jul 30, 2020 | 10.17 | 10.24 | 10.17 | 10.22 | 145,477 | +0.01(+0.08%) |
Jul 29, 2020 | 10.12 | 10.22 | 10.12 | 10.22 | 186,064 | +0.07(+0.65%) |
Jul 28, 2020 | 10.10 | 10.16 | 10.10 | 10.15 | 97,481 | +0.03(+0.33%) |
Jul 27, 2020 | 10.10 | 10.13 | 10.10 | 10.12 | 132,183 | -0.01(-0.08%) |
Jul 24, 2020 | 10.13 | 10.14 | 10.09 | 10.12 | 76,705 | -0.02(-0.16%) |
Jul 23, 2020 | 10.12 | 10.14 | 10.09 | 10.14 | 79,090 | +0.04(+0.41%) |
Jul 22, 2020 | 10.08 | 10.12 | 10.08 | 10.10 | 87,387 | +0.01(+0.08%) |
Jul 21, 2020 | 10.07 | 10.12 | 10.06 | 10.09 | 69,597 | +0.02(+0.25%) |
Jul 20, 2020 | 10.07 | 10.10 | 10.06 | 10.07 | 165,411 | +0.02(+0.17%) |
Jul 17, 2020 | 10.02 | 10.08 | 10.02 | 10.05 | 92,383 | +0.02(+0.25%) |
Jul 16, 2020 | 10.000 | 10.03 | 10.000 | 10.02 | 110,626 | -0.01(-0.08%) |
Jul 15, 2020 | 10.01 | 10.05 | 10.01 | 10.03 | 204,148 | -0.01(-0.08%) |
Jul 14, 2020 | 10.03 | 10.04 | 9.966 | 10.04 | 157,374 | -0.00(-0.02%) |
Jul 13, 2020 | 10.04 | 10.08 | 10.03 | 10.04 | 56,646 | -0.02(-0.25%) |
Jul 10, 2020 | 10.03 | 10.08 | 9.993 | 10.07 | 456,234 | +0.04(+0.41%) |
Jul 09, 2020 | 9.952 | 10.03 | 9.927 | 10.03 | 167,884 | +0.08(+0.83%) |
Jul 08, 2020 | 9.886 | 9.952 | 9.886 | 9.944 | 135,876 | +0.09(+0.92%) |
Jul 07, 2020 | 9.754 | 9.853 | 9.754 | 9.853 | 107,952 | +0.10(+1.02%) |
Jul 06, 2020 | 9.754 | 9.812 | 9.746 | 9.754 | 106,021 | -0.01(-0.08%) |
Jul 02, 2020 | 9.803 | 9.812 | 9.762 | 9.762 | 117,206 | -0.04(-0.42%) |
Jul 01, 2020 | 9.762 | 9.845 | 9.746 | 9.803 | 195,992 | +0.01(+0.08%) |
Jun 30, 2020 | 9.812 | 9.836 | 9.721 | 9.795 | 129,368 | +0.00(+0.00%) |
Jun 29, 2020 | 9.762 | 9.828 | 9.721 | 9.795 | 137,728 | +0.06(+0.59%) |
Jun 26, 2020 | 9.836 | 9.842 | 9.721 | 9.737 | 124,229 | -0.09(-0.92%) |
Jun 25, 2020 | 9.836 | 9.845 | 9.805 | 9.828 | 69,880 | -0.01(-0.08%) |
Jun 24, 2020 | 9.795 | 9.836 | 9.779 | 9.836 | 632,603 | +0.07(+0.76%) |
Jun 23, 2020 | 9.787 | 9.836 | 9.762 | 9.762 | 475,100 | -0.03(-0.34%) |
Jun 22, 2020 | 9.746 | 9.795 | 9.729 | 9.795 | 111,308 | +0.02(+0.25%) |
Jun 19, 2020 | 9.779 | 9.787 | 9.746 | 9.770 | 52,064 | +0.01(+0.08%) |
Jun 18, 2020 | 9.779 | 9.779 | 9.746 | 9.762 | 50,228 | -0.02(-0.17%) |
Jun 17, 2020 | 9.770 | 9.803 | 9.754 | 9.779 | 102,794 | -0.02(-0.17%) |
Jun 16, 2020 | 9.787 | 9.812 | 9.754 | 9.795 | 97,252 | +0.05(+0.51%) |
Jun 15, 2020 | 9.737 | 9.765 | 9.704 | 9.746 | 447,409 | -0.02(-0.19%) |
Jun 12, 2020 | 9.657 | 9.764 | 9.657 | 9.764 | 167,646 | +0.11(+1.11%) |
Jun 11, 2020 | 9.706 | 9.731 | 9.595 | 9.657 | 193,043 | -0.12(-1.18%) |
Jun 10, 2020 | 9.690 | 9.846 | 9.682 | 9.772 | 262,335 | +0.09(+0.93%) |
Jun 09, 2020 | 9.649 | 9.698 | 9.640 | 9.682 | 137,134 | +0.03(+0.34%) |
Jun 08, 2020 | 9.591 | 9.714 | 9.591 | 9.649 | 310,222 | +0.06(+0.60%) |
Jun 05, 2020 | 9.665 | 9.665 | 9.583 | 9.591 | 268,063 | -0.03(-0.34%) |
Jun 04, 2020 | 9.714 | 9.714 | 9.616 | 9.624 | 378,422 | -0.06(-0.59%) |
Jun 03, 2020 | 9.714 | 9.764 | 9.682 | 9.682 | 125,717 | -0.01(-0.08%) |
Jun 02, 2020 | 9.706 | 9.772 | 9.665 | 9.690 | 123,782 | -0.02(-0.25%) |
Jun 01, 2020 | 9.665 | 9.747 | 9.665 | 9.714 | 136,792 | +0.06(+0.60%) |
May 29, 2020 | 9.624 | 9.712 | 9.616 | 9.657 | 216,274 | +0.03(+0.34%) |
May 28, 2020 | 9.476 | 9.624 | 9.451 | 9.624 | 388,081 | +0.18(+1.92%) |
May 27, 2020 | 9.418 | 9.451 | 9.361 | 9.443 | 137,956 | +0.07(+0.70%) |
May 26, 2020 | 9.435 | 9.435 | 9.361 | 9.377 | 155,861 | +0.02(+0.18%) |
May 22, 2020 | 9.336 | 9.410 | 9.336 | 9.361 | 189,529 | +0.05(+0.53%) |
May 21, 2020 | 9.328 | 9.344 | 9.303 | 9.311 | 139,913 | +0.01(+0.09%) |
May 20, 2020 | 9.237 | 9.311 | 9.224 | 9.303 | 201,112 | +0.11(+1.16%) |
May 19, 2020 | 9.229 | 9.229 | 9.180 | 9.196 | 185,029 | -0.02(-0.27%) |
May 18, 2020 | 9.246 | 9.270 | 9.221 | 9.221 | 152,150 | -0.02(-0.27%) |
May 15, 2020 | 9.204 | 9.262 | 9.204 | 9.246 | 64,189 | +0.02(+0.18%) |
May 14, 2020 | 9.237 | 9.270 | 9.180 | 9.229 | 81,595 | -0.04(-0.46%) |
May 13, 2020 | 9.362 | 9.379 | 9.239 | 9.272 | 107,140 | -0.08(-0.88%) |
May 12, 2020 | 9.370 | 9.387 | 9.322 | 9.354 | 111,986 | +0.01(+0.09%) |
May 11, 2020 | 9.395 | 9.403 | 9.329 | 9.346 | 167,655 | -0.05(-0.52%) |
May 08, 2020 | 9.354 | 9.428 | 9.354 | 9.395 | 50,177 | +0.04(+0.44%) |
May 07, 2020 | 9.362 | 9.395 | 9.329 | 9.354 | 105,066 | +0.05(+0.53%) |
May 06, 2020 | 9.264 | 9.370 | 9.264 | 9.305 | 133,729 | +0.01(+0.09%) |
May 05, 2020 | 9.289 | 9.354 | 9.264 | 9.297 | 238,350 | +0.02(+0.18%) |
May 04, 2020 | 9.256 | 9.313 | 9.248 | 9.280 | 92,407 | -0.02(-0.18%) |
May 01, 2020 | 9.157 | 9.297 | 9.149 | 9.297 | 256,991 | +0.07(+0.71%) |
Apr 30, 2020 | 9.239 | 9.256 | 9.133 | 9.231 | 151,918 | +0.06(+0.62%) |
Apr 29, 2020 | 9.026 | 9.215 | 9.026 | 9.174 | 182,262 | +0.18(+2.00%) |
Apr 28, 2020 | 9.084 | 9.084 | 8.985 | 8.994 | 214,178 | +0.02(+0.27%) |
Apr 27, 2020 | 9.108 | 9.141 | 8.961 | 8.969 | 278,832 | -0.19(-2.06%) |
Apr 24, 2020 | 9.321 | 9.321 | 9.137 | 9.157 | 154,195 | -0.17(-1.84%) |
Apr 23, 2020 | 9.436 | 9.436 | 9.289 | 9.329 | 122,062 | -0.11(-1.13%) |
Apr 22, 2020 | 9.436 | 9.469 | 9.354 | 9.436 | 148,226 | +0.00(+0.00%) |
Apr 21, 2020 | 9.387 | 9.436 | 9.256 | 9.436 | 290,862 | +0.02(+0.17%) |
Apr 20, 2020 | 9.477 | 9.493 | 9.362 | 9.420 | 181,438 | -0.07(-0.69%) |
Apr 17, 2020 | 9.567 | 9.600 | 9.461 | 9.485 | 403,373 | -0.03(-0.34%) |
Apr 16, 2020 | 9.690 | 9.723 | 9.469 | 9.518 | 372,200 | -0.20(-2.02%) |
Apr 15, 2020 | 9.682 | 9.756 | 9.645 | 9.714 | 302,830 | -0.02(-0.25%) |
Apr 14, 2020 | 9.764 | 9.786 | 9.673 | 9.739 | 391,971 | +0.05(+0.49%) |
Apr 13, 2020 | 9.569 | 9.700 | 9.414 | 9.692 | 518,551 | -0.01(-0.08%) |
Apr 09, 2020 | 9.292 | 9.700 | 9.292 | 9.700 | 381,345 | +0.49(+5.31%) |
Apr 08, 2020 | 9.112 | 9.227 | 9.047 | 9.210 | 240,341 | +0.15(+1.62%) |
Apr 07, 2020 | 9.137 | 9.209 | 9.015 | 9.063 | 366,449 | +0.03(+0.36%) |
Apr 06, 2020 | 9.112 | 9.153 | 8.974 | 9.031 | 273,765 | +0.03(+0.36%) |
Apr 03, 2020 | 8.998 | 8.998 | 8.843 | 8.998 | 180,069 | +0.00(+0.00%) |
Apr 02, 2020 | 9.072 | 9.129 | 8.982 | 8.998 | 348,077 | -0.20(-2.22%) |
Apr 01, 2020 | 9.210 | 9.267 | 9.031 | 9.202 | 439,185 | -0.14(-1.48%) |
Mar 31, 2020 | 9.749 | 9.749 | 9.341 | 9.341 | 384,020 | -0.33(-3.46%) |
Mar 30, 2020 | 9.365 | 9.692 | 9.365 | 9.675 | 298,914 | +0.26(+2.77%) |
Mar 27, 2020 | 9.341 | 9.512 | 9.218 | 9.414 | 249,817 | -0.06(-0.60%) |
Mar 26, 2020 | 9.072 | 9.626 | 9.072 | 9.471 | 468,473 | +0.41(+4.50%) |
Mar 25, 2020 | 8.566 | 9.170 | 8.390 | 9.063 | 498,768 | +0.63(+7.45%) |
Mar 24, 2020 | 8.003 | 8.623 | 8.003 | 8.435 | 565,129 | +0.57(+7.26%) |
Mar 23, 2020 | 8.101 | 8.321 | 7.791 | 7.864 | 606,637 | -0.59(-6.95%) |
Mar 20, 2020 | 8.019 | 8.813 | 7.995 | 8.452 | 455,751 | +0.43(+5.39%) |
Mar 19, 2020 | 7.709 | 8.068 | 7.024 | 8.019 | 926,780 | +0.16(+2.08%) |
Mar 18, 2020 | 8.794 | 8.794 | 7.562 | 7.856 | 914,188 | -1.20(-13.24%) |
Mar 17, 2020 | 9.096 | 9.104 | 8.796 | 9.055 | 312,277 | +0.18(+2.02%) |
Mar 16, 2020 | 8.811 | 9.259 | 8.485 | 8.876 | 490,118 | -0.59(-6.22%) |
Mar 13, 2020 | 9.181 | 9.538 | 9.181 | 9.465 | 740,600 | +0.32(+3.46%) |
Mar 12, 2020 | 9.091 | 9.368 | 8.742 | 9.148 | 1,156,803 | -0.84(-8.38%) |
Mar 11, 2020 | 10.21 | 10.21 | 9.944 | 9.985 | 488,773 | -0.26(-2.54%) |
Mar 10, 2020 | 10.38 | 10.39 | 10.24 | 10.24 | 348,633 | -0.13(-1.25%) |
Mar 09, 2020 | 10.28 | 10.41 | 10.12 | 10.38 | 467,463 | -0.11(-1.08%) |
Mar 06, 2020 | 10.39 | 10.49 | 10.39 | 10.49 | 295,649 | +0.10(+0.94%) |
Mar 05, 2020 | 10.47 | 10.47 | 10.38 | 10.39 | 167,119 | -0.08(-0.78%) |
Mar 04, 2020 | 10.43 | 10.50 | 10.39 | 10.47 | 208,670 | +0.04(+0.39%) |
Mar 03, 2020 | 10.35 | 10.45 | 10.32 | 10.43 | 237,463 | +0.13(+1.22%) |
Mar 02, 2020 | 10.20 | 10.33 | 10.20 | 10.31 | 196,547 | +0.11(+1.08%) |
Feb 28, 2020 | 10.29 | 10.29 | 10.13 | 10.20 | 643,733 | -0.11(-1.03%) |
Feb 27, 2020 | 10.40 | 10.41 | 10.29 | 10.30 | 378,135 | -0.10(-0.94%) |
Feb 26, 2020 | 10.51 | 10.54 | 10.40 | 10.40 | 376,604 | -0.12(-1.16%) |
Feb 25, 2020 | 10.53 | 10.59 | 10.50 | 10.52 | 266,635 | +0.01(+0.08%) |
Feb 24, 2020 | 10.54 | 10.58 | 10.51 | 10.51 | 156,718 | +0.00(+0.00%) |
Feb 21, 2020 | 10.55 | 10.56 | 10.51 | 10.51 | 116,930 | -0.03(-0.31%) |
Feb 20, 2020 | 10.53 | 10.56 | 10.50 | 10.55 | 287,075 | +0.02(+0.23%) |
Feb 19, 2020 | 10.44 | 10.52 | 10.44 | 10.52 | 65,873 | +0.07(+0.70%) |
Feb 18, 2020 | 10.50 | 10.51 | 10.45 | 10.45 | 194,417 | -0.03(-0.31%) |
Feb 14, 2020 | 10.51 | 10.53 | 10.47 | 10.48 | 161,364 | -0.03(-0.31%) |
Feb 13, 2020 | 10.55 | 10.55 | 10.51 | 10.51 | 82,183 | -0.02(-0.17%) |
Feb 12, 2020 | 10.51 | 10.53 | 10.50 | 10.53 | 149,109 | +0.02(+0.23%) |
Feb 11, 2020 | 10.44 | 10.51 | 10.44 | 10.51 | 82,041 | +0.04(+0.39%) |
Feb 10, 2020 | 10.47 | 10.47 | 10.44 | 10.47 | 93,773 | +0.03(+0.31%) |
Feb 07, 2020 | 10.44 | 10.47 | 10.43 | 10.43 | 151,334 | +0.01(+0.08%) |
Feb 06, 2020 | 10.46 | 10.47 | 10.43 | 10.43 | 144,242 | -0.02(-0.23%) |
Feb 05, 2020 | 10.47 | 10.48 | 10.44 | 10.45 | 177,303 | -0.01(-0.08%) |
Feb 04, 2020 | 10.46 | 10.47 | 10.41 | 10.46 | 64,972 | +0.02(+0.23%) |