Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 12.28 | 12.53 | 12.07 | 12.07 | 532,086 | -0.24(-1.97%) |
Feb 25, 2021 | 12.77 | 12.84 | 12.31 | 12.31 | 569,853 | -0.44(-3.46%) |
Feb 24, 2021 | 12.47 | 12.79 | 12.42 | 12.75 | 506,547 | +0.41(+3.30%) |
Feb 23, 2021 | 12.23 | 12.52 | 12.15 | 12.34 | 606,349 | +0.03(+0.28%) |
Feb 22, 2021 | 11.44 | 12.38 | 11.42 | 12.31 | 1,045,482 | +0.82(+7.16%) |
Feb 19, 2021 | 11.25 | 11.56 | 11.14 | 11.49 | 782,072 | +0.26(+2.31%) |
Feb 18, 2021 | 11.37 | 11.42 | 11.17 | 11.23 | 683,985 | -0.24(-2.11%) |
Feb 17, 2021 | 11.52 | 11.64 | 11.40 | 11.47 | 777,981 | -0.25(-2.14%) |
Feb 16, 2021 | 12.08 | 12.10 | 11.66 | 11.72 | 480,949 | -0.22(-1.81%) |
Feb 12, 2021 | 11.70 | 12.21 | 11.70 | 11.94 | 648,068 | +0.20(+1.70%) |
Feb 11, 2021 | 11.94 | 12.20 | 11.63 | 11.74 | 873,534 | -0.07(-0.59%) |
Feb 10, 2021 | 12.08 | 12.08 | 11.80 | 11.81 | 550,195 | -0.21(-1.73%) |
Feb 09, 2021 | 12.01 | 12.16 | 11.90 | 12.02 | 384,414 | -0.05(-0.43%) |
Feb 08, 2021 | 12.02 | 12.15 | 11.83 | 12.07 | 464,033 | +0.12(+1.01%) |
Feb 05, 2021 | 12.36 | 12.38 | 11.88 | 11.95 | 661,122 | -0.26(-2.13%) |
Feb 04, 2021 | 11.66 | 12.37 | 11.59 | 12.21 | 847,968 | +0.57(+4.91%) |
Feb 03, 2021 | 11.63 | 11.72 | 11.40 | 11.63 | 608,761 | -0.06(-0.52%) |
Feb 02, 2021 | 11.77 | 11.85 | 11.48 | 11.69 | 470,814 | +0.15(+1.27%) |
Feb 01, 2021 | 11.28 | 11.60 | 11.18 | 11.55 | 603,951 | +0.36(+3.17%) |
Jan 29, 2021 | 11.58 | 11.60 | 11.18 | 11.19 | 742,910 | -0.30(-2.64%) |
Jan 28, 2021 | 11.55 | 11.68 | 11.43 | 11.50 | 520,600 | +0.05(+0.45%) |
Jan 27, 2021 | 11.45 | 11.66 | 11.35 | 11.44 | 806,182 | -0.28(-2.36%) |
Jan 26, 2021 | 11.69 | 11.79 | 11.50 | 11.72 | 459,433 | +0.07(+0.59%) |
Jan 25, 2021 | 11.89 | 11.95 | 11.53 | 11.65 | 598,148 | -0.30(-2.53%) |
Jan 22, 2021 | 11.44 | 11.98 | 11.32 | 11.95 | 957,778 | +0.30(+2.60%) |
Jan 21, 2021 | 11.66 | 11.79 | 11.51 | 11.65 | 549,758 | -0.01(-0.07%) |
Jan 20, 2021 | 11.60 | 11.74 | 11.51 | 11.66 | 672,485 | +0.10(+0.90%) |
Jan 19, 2021 | 11.54 | 11.69 | 11.38 | 11.56 | 876,944 | +0.13(+1.14%) |
Jan 15, 2021 | 11.44 | 11.68 | 11.37 | 11.43 | 967,713 | -0.15(-1.27%) |
Jan 14, 2021 | 11.73 | 11.89 | 11.57 | 11.57 | 725,530 | -0.06(-0.52%) |
Jan 13, 2021 | 11.66 | 11.78 | 11.47 | 11.63 | 660,792 | -0.07(-0.59%) |
Jan 12, 2021 | 11.16 | 11.82 | 11.03 | 11.70 | 953,224 | +0.61(+5.54%) |
Jan 11, 2021 | 11.32 | 11.44 | 11.01 | 11.09 | 815,741 | -0.42(-3.61%) |
Jan 08, 2021 | 11.57 | 11.57 | 11.11 | 11.50 | 1,209,843 | -0.01(-0.07%) |
Jan 07, 2021 | 11.66 | 11.76 | 11.31 | 11.51 | 812,901 | -0.10(-0.89%) |
Jan 06, 2021 | 11.58 | 11.87 | 11.38 | 11.62 | 1,448,787 | +0.33(+2.91%) |
Jan 05, 2021 | 11.08 | 11.45 | 11.08 | 11.29 | 889,812 | +0.26(+2.35%) |
Jan 04, 2021 | 11.82 | 11.85 | 10.95 | 11.03 | 1,565,534 | -0.70(-5.98%) |
Dec 31, 2020 | 11.73 | 11.73 | 11.73 | 691,808 | +0.10(+0.89%) | |
Dec 30, 2020 | 11.29 | 11.63 | 11.28 | 11.63 | 691,808 | +0.32(+2.83%) |
Dec 29, 2020 | 11.47 | 11.59 | 11.07 | 11.31 | 958,848 | -0.14(-1.21%) |
Dec 28, 2020 | 11.78 | 12.02 | 11.28 | 11.44 | 1,282,857 | -0.23(-2.00%) |
Dec 24, 2020 | 11.20 | 11.74 | 11.02 | 11.68 | 661,815 | +0.45(+4.01%) |
Dec 23, 2020 | 10.90 | 11.29 | 10.83 | 11.23 | 1,302,313 | +0.41(+3.81%) |
Dec 22, 2020 | 10.68 | 11.05 | 10.59 | 10.82 | 1,246,819 | +0.10(+0.96%) |
Dec 21, 2020 | 11.29 | 11.36 | 10.51 | 10.71 | 1,539,200 | -0.97(-8.31%) |
Dec 18, 2020 | 10.63 | 11.78 | 10.52 | 11.68 | 3,236,457 | +0.38(+3.34%) |
Dec 17, 2020 | 11.74 | 11.81 | 11.05 | 11.30 | 1,702,003 | -0.43(-3.66%) |
Dec 16, 2020 | 11.79 | 12.08 | 11.52 | 11.73 | 951,651 | -0.06(-0.51%) |
Dec 15, 2020 | 11.10 | 11.81 | 11.06 | 11.79 | 912,163 | +0.76(+6.93%) |
Dec 14, 2020 | 10.99 | 11.20 | 10.70 | 11.03 | 863,385 | +0.29(+2.72%) |
Dec 11, 2020 | 11.34 | 11.51 | 10.72 | 10.74 | 584,848 | -0.73(-6.37%) |
Dec 10, 2020 | 11.54 | 11.66 | 11.34 | 11.47 | 625,398 | -0.20(-1.69%) |
Dec 09, 2020 | 11.50 | 11.72 | 11.43 | 11.67 | 844,171 | +0.26(+2.26%) |
Dec 08, 2020 | 11.39 | 11.65 | 11.26 | 11.41 | 1,219,089 | -0.11(-0.97%) |
Dec 07, 2020 | 11.38 | 11.57 | 11.15 | 11.52 | 939,739 | +0.06(+0.52%) |
Dec 04, 2020 | 10.94 | 11.46 | 10.90 | 11.46 | 940,949 | +0.63(+5.79%) |
Dec 03, 2020 | 10.75 | 10.97 | 10.62 | 10.83 | 418,252 | +0.15(+1.45%) |
Dec 02, 2020 | 10.73 | 10.80 | 10.53 | 10.68 | 419,169 | -0.06(-0.56%) |
Dec 01, 2020 | 10.63 | 10.91 | 10.45 | 10.74 | 737,485 | +0.30(+2.88%) |
Nov 30, 2020 | 10.99 | 10.99 | 10.42 | 10.44 | 673,508 | -0.59(-5.37%) |
Nov 27, 2020 | 11.15 | 11.18 | 10.92 | 11.03 | 201,507 | -0.05(-0.46%) |
Nov 25, 2020 | 11.23 | 11.31 | 11.04 | 11.08 | 458,775 | -0.31(-2.72%) |
Nov 24, 2020 | 11.08 | 11.43 | 10.94 | 11.39 | 837,264 | +0.56(+5.15%) |
Nov 23, 2020 | 10.76 | 11.00 | 10.65 | 10.83 | 672,326 | +0.07(+0.64%) |
Nov 20, 2020 | 10.50 | 10.76 | 10.43 | 10.76 | 588,690 | +0.12(+1.13%) |
Nov 19, 2020 | 10.61 | 10.69 | 10.39 | 10.64 | 437,183 | -0.04(-0.40%) |
Nov 18, 2020 | 10.91 | 11.28 | 10.69 | 10.69 | 613,057 | -0.27(-2.51%) |
Nov 17, 2020 | 10.98 | 11.03 | 10.67 | 10.96 | 467,909 | -0.19(-1.70%) |
Nov 16, 2020 | 10.97 | 11.27 | 10.80 | 11.15 | 1,119,390 | +0.65(+6.22%) |
Nov 13, 2020 | 10.29 | 10.58 | 10.27 | 10.50 | 516,631 | +0.31(+3.04%) |
Nov 12, 2020 | 10.52 | 10.52 | 10.02 | 10.19 | 760,289 | -0.45(-4.20%) |
Nov 11, 2020 | 10.88 | 10.88 | 10.26 | 10.63 | 605,442 | -0.22(-2.06%) |
Nov 10, 2020 | 10.84 | 11.03 | 10.66 | 10.86 | 824,371 | +0.20(+1.85%) |
Nov 09, 2020 | 10.23 | 10.82 | 10.01 | 10.66 | 1,177,935 | +1.62(+17.97%) |
Nov 06, 2020 | 9.320 | 9.441 | 8.985 | 9.037 | 402,432 | -0.24(-2.59%) |
Nov 05, 2020 | 9.106 | 9.415 | 9.106 | 9.277 | 397,752 | +0.22(+2.47%) |
Nov 04, 2020 | 9.200 | 9.381 | 8.990 | 9.054 | 451,847 | -0.52(-5.39%) |
Nov 03, 2020 | 9.449 | 9.655 | 9.404 | 9.570 | 481,510 | +0.34(+3.72%) |
Nov 02, 2020 | 9.157 | 9.385 | 9.046 | 9.226 | 499,049 | +0.26(+2.87%) |
Oct 30, 2020 | 9.114 | 9.346 | 8.904 | 8.968 | 800,325 | -0.19(-2.06%) |
Oct 29, 2020 | 9.209 | 9.372 | 9.037 | 9.157 | 585,369 | -0.13(-1.39%) |
Oct 28, 2020 | 9.252 | 9.509 | 9.166 | 9.286 | 879,918 | -0.25(-2.61%) |
Oct 27, 2020 | 9.767 | 9.853 | 9.501 | 9.535 | 743,973 | -0.26(-2.63%) |
Oct 26, 2020 | 10.18 | 10.19 | 9.741 | 9.793 | 603,720 | -0.57(-5.47%) |
Oct 23, 2020 | 10.21 | 10.39 | 10.09 | 10.36 | 606,733 | +0.22(+2.20%) |
Oct 22, 2020 | 10.22 | 10.32 | 9.990 | 10.14 | 689,844 | +0.01(+0.08%) |
Oct 21, 2020 | 10.38 | 10.39 | 10.11 | 10.13 | 657,833 | -0.25(-2.40%) |
Oct 20, 2020 | 10.31 | 10.57 | 10.23 | 10.38 | 555,773 | +0.18(+1.77%) |
Oct 19, 2020 | 10.43 | 10.67 | 10.16 | 10.20 | 882,539 | -0.25(-2.39%) |
Oct 16, 2020 | 10.21 | 10.52 | 10.19 | 10.45 | 738,860 | +0.16(+1.59%) |
Oct 15, 2020 | 10.01 | 10.30 | 9.801 | 10.28 | 700,543 | +0.18(+1.79%) |
Oct 14, 2020 | 10.17 | 10.44 | 10.09 | 10.10 | 1,026,370 | -0.08(-0.76%) |
Oct 13, 2020 | 10.14 | 10.24 | 9.982 | 10.18 | 730,699 | +0.03(+0.34%) |
Oct 12, 2020 | 9.905 | 10.21 | 9.870 | 10.15 | 745,736 | +0.28(+2.87%) |
Oct 09, 2020 | 9.922 | 10.01 | 9.716 | 9.862 | 598,235 | +0.03(+0.35%) |
Oct 08, 2020 | 9.922 | 9.948 | 9.698 | 9.827 | 649,568 | +0.03(+0.26%) |
Oct 07, 2020 | 10.03 | 10.34 | 9.776 | 9.801 | 954,172 | +0.00(+0.00%) |
Oct 06, 2020 | 9.905 | 10.08 | 9.741 | 9.801 | 1,004,394 | +0.05(+0.53%) |
Oct 05, 2020 | 9.956 | 9.973 | 9.617 | 9.750 | 1,012,655 | -0.12(-1.22%) |
Oct 02, 2020 | 8.805 | 9.930 | 8.753 | 9.870 | 1,477,487 | +0.70(+7.58%) |
Oct 01, 2020 | 8.994 | 9.527 | 8.960 | 9.174 | 1,494,278 | +0.58(+6.69%) |
Sep 30, 2020 | 8.522 | 8.798 | 8.522 | 8.599 | 1,636,466 | +0.06(+0.70%) |
Sep 29, 2020 | 8.403 | 8.590 | 8.267 | 8.539 | 1,221,845 | +0.12(+1.41%) |
Sep 28, 2020 | 8.505 | 8.624 | 8.327 | 8.420 | 1,618,144 | +0.16(+1.96%) |
Sep 25, 2020 | 8.242 | 8.446 | 8.216 | 8.259 | 2,281,168 | +0.02(+0.21%) |
Sep 24, 2020 | 8.352 | 8.539 | 8.233 | 8.242 | 2,144,021 | -0.13(-1.52%) |
Sep 23, 2020 | 9.228 | 9.339 | 8.131 | 8.369 | 5,368,448 | -1.28(-13.30%) |
Sep 22, 2020 | 10.08 | 10.10 | 9.458 | 9.653 | 2,926,867 | -0.41(-4.06%) |
Sep 21, 2020 | 10.30 | 10.35 | 9.909 | 10.06 | 1,744,085 | -0.43(-4.13%) |
Sep 18, 2020 | 10.33 | 10.54 | 10.04 | 10.50 | 2,761,223 | +0.26(+2.49%) |
Sep 17, 2020 | 9.441 | 10.60 | 9.296 | 10.24 | 3,785,811 | +1.06(+11.59%) |
Sep 16, 2020 | 8.675 | 9.364 | 8.590 | 9.177 | 2,957,854 | +0.65(+7.68%) |
Sep 15, 2020 | 8.692 | 8.854 | 8.476 | 8.522 | 4,891,918 | -0.13(-1.47%) |
Sep 14, 2020 | 8.335 | 8.752 | 8.318 | 8.650 | 1,643,957 | +0.38(+4.63%) |
Sep 11, 2020 | 8.208 | 8.276 | 8.055 | 8.267 | 545,072 | +0.06(+0.73%) |
Sep 10, 2020 | 8.386 | 8.454 | 8.123 | 8.208 | 699,406 | -0.16(-1.93%) |
Sep 09, 2020 | 8.641 | 8.786 | 8.318 | 8.369 | 884,240 | -0.24(-2.77%) |
Sep 08, 2020 | 8.590 | 8.794 | 8.429 | 8.607 | 904,471 | -0.01(-0.10%) |
Sep 04, 2020 | 9.024 | 9.050 | 8.590 | 8.616 | 728,487 | -0.24(-2.69%) |
Sep 03, 2020 | 9.109 | 9.262 | 8.803 | 8.854 | 621,968 | -0.24(-2.62%) |
Sep 02, 2020 | 8.837 | 9.169 | 8.837 | 9.092 | 537,539 | +0.26(+2.89%) |
Sep 01, 2020 | 8.803 | 8.931 | 8.684 | 8.837 | 514,682 | -0.05(-0.57%) |
Aug 31, 2020 | 9.101 | 9.109 | 8.871 | 8.888 | 478,526 | -0.26(-2.88%) |
Aug 28, 2020 | 9.126 | 9.152 | 8.931 | 9.152 | 520,499 | +0.11(+1.22%) |
Aug 27, 2020 | 8.897 | 9.160 | 8.863 | 9.041 | 539,887 | +0.19(+2.11%) |
Aug 26, 2020 | 9.016 | 9.177 | 8.811 | 8.854 | 612,910 | -0.17(-1.88%) |
Aug 25, 2020 | 9.194 | 9.373 | 8.965 | 9.024 | 580,813 | -0.15(-1.67%) |
Aug 24, 2020 | 8.999 | 9.211 | 8.820 | 9.177 | 531,342 | +0.03(+0.37%) |
Aug 21, 2020 | 9.228 | 9.398 | 9.109 | 9.143 | 547,071 | -0.17(-1.83%) |
Aug 20, 2020 | 9.101 | 9.411 | 9.092 | 9.313 | 639,049 | +0.05(+0.55%) |
Aug 19, 2020 | 9.058 | 9.458 | 8.999 | 9.262 | 587,807 | +0.20(+2.25%) |
Aug 18, 2020 | 9.500 | 9.509 | 9.041 | 9.058 | 594,912 | -0.48(-5.00%) |
Aug 17, 2020 | 9.645 | 9.696 | 9.449 | 9.534 | 370,690 | -0.16(-1.67%) |
Aug 14, 2020 | 9.509 | 9.747 | 9.471 | 9.696 | 493,575 | +0.09(+0.97%) |
Aug 13, 2020 | 9.594 | 9.705 | 9.509 | 9.602 | 257,766 | -0.10(-1.05%) |
Aug 12, 2020 | 10.09 | 10.09 | 9.619 | 9.705 | 442,285 | -0.22(-2.23%) |
Aug 11, 2020 | 10.12 | 10.31 | 9.875 | 9.926 | 669,220 | -0.05(-0.51%) |
Aug 10, 2020 | 9.773 | 10.17 | 9.773 | 9.977 | 665,938 | +0.23(+2.36%) |
Aug 07, 2020 | 9.313 | 9.747 | 9.296 | 9.747 | 736,718 | +0.37(+3.90%) |
Aug 06, 2020 | 9.271 | 9.428 | 9.220 | 9.381 | 607,144 | +0.09(+0.91%) |
Aug 05, 2020 | 9.296 | 9.339 | 9.152 | 9.296 | 1,025,016 | +0.10(+1.11%) |
Aug 04, 2020 | 9.228 | 9.322 | 9.113 | 9.194 | 466,766 | -0.03(-0.37%) |
Aug 03, 2020 | 9.152 | 9.296 | 9.075 | 9.228 | 618,344 | +0.10(+1.12%) |
Jul 31, 2020 | 9.041 | 9.143 | 8.905 | 9.126 | 570,468 | -0.03(-0.28%) |
Jul 30, 2020 | 9.169 | 9.305 | 8.957 | 9.152 | 544,017 | -0.24(-2.54%) |
Jul 29, 2020 | 9.296 | 9.462 | 9.075 | 9.390 | 914,610 | +0.22(+2.41%) |
Jul 28, 2020 | 9.211 | 9.364 | 9.143 | 9.169 | 540,242 | -0.13(-1.37%) |
Jul 27, 2020 | 9.441 | 9.500 | 9.219 | 9.296 | 526,419 | -0.20(-2.15%) |
Jul 24, 2020 | 9.781 | 9.883 | 9.483 | 9.500 | 895,207 | -0.30(-3.04%) |
Jul 23, 2020 | 9.722 | 9.964 | 9.683 | 9.798 | 1,155,450 | +0.11(+1.14%) |
Jul 22, 2020 | 9.398 | 9.722 | 9.381 | 9.688 | 1,067,620 | +0.22(+2.34%) |
Jul 21, 2020 | 9.441 | 9.675 | 9.420 | 9.466 | 1,052,793 | +0.19(+2.02%) |
Jul 20, 2020 | 9.441 | 9.458 | 9.237 | 9.279 | 664,761 | -0.20(-2.15%) |
Jul 17, 2020 | 9.645 | 9.764 | 9.411 | 9.483 | 642,306 | -0.15(-1.59%) |
Jul 16, 2020 | 9.577 | 9.670 | 9.432 | 9.636 | 858,224 | -0.01(-0.09%) |
Jul 15, 2020 | 9.313 | 9.739 | 9.313 | 9.645 | 1,188,575 | +0.60(+6.58%) |
Jul 14, 2020 | 8.931 | 9.067 | 8.794 | 9.050 | 675,045 | +0.09(+1.04%) |
Jul 13, 2020 | 8.982 | 9.143 | 8.777 | 8.956 | 872,732 | +0.03(+0.29%) |
Jul 10, 2020 | 8.845 | 8.965 | 8.684 | 8.931 | 1,028,183 | +0.07(+0.77%) |
Jul 09, 2020 | 8.854 | 8.999 | 8.718 | 8.863 | 1,142,132 | -0.07(-0.76%) |
Jul 08, 2020 | 8.973 | 9.050 | 8.777 | 8.931 | 1,092,278 | +0.00(+0.00%) |
Jul 07, 2020 | 9.135 | 9.152 | 8.833 | 8.931 | 1,422,216 | -0.31(-3.31%) |
Jul 06, 2020 | 8.883 | 9.304 | 8.824 | 9.237 | 1,558,287 | +0.52(+6.00%) |
Jul 02, 2020 | 8.967 | 9.262 | 8.655 | 8.714 | 2,197,519 | -0.03(-0.29%) |
Jul 01, 2020 | 9.279 | 10.58 | 8.638 | 8.740 | 5,041,908 | -1.42(-14.01%) |
Jun 30, 2020 | 10.30 | 10.48 | 10.06 | 10.16 | 1,703,161 | -0.13(-1.31%) |
Jun 29, 2020 | 9.852 | 10.32 | 9.844 | 10.30 | 1,031,297 | +0.63(+6.54%) |
Jun 26, 2020 | 9.633 | 9.747 | 9.363 | 9.667 | 1,610,762 | -0.05(-0.52%) |
Jun 25, 2020 | 9.726 | 9.935 | 9.481 | 9.717 | 872,941 | -0.12(-1.20%) |
Jun 24, 2020 | 10.07 | 10.10 | 9.540 | 9.835 | 1,060,977 | -0.39(-3.79%) |
Jun 23, 2020 | 10.22 | 10.34 | 9.987 | 10.22 | 1,070,163 | +0.19(+1.93%) |
Jun 22, 2020 | 9.869 | 10.09 | 9.709 | 10.03 | 854,614 | +0.08(+0.85%) |
Jun 19, 2020 | 10.33 | 10.38 | 9.869 | 9.945 | 1,849,499 | -0.25(-2.48%) |
Jun 18, 2020 | 10.14 | 10.43 | 9.995 | 10.20 | 599,637 | -0.11(-1.06%) |
Jun 17, 2020 | 10.70 | 10.70 | 10.25 | 10.31 | 767,199 | -0.26(-2.47%) |
Jun 16, 2020 | 10.87 | 10.87 | 10.45 | 10.57 | 1,032,703 | +0.29(+2.79%) |
Jun 15, 2020 | 9.565 | 10.28 | 9.405 | 10.28 | 1,075,626 | +0.28(+2.78%) |
Jun 12, 2020 | 10.16 | 10.34 | 9.691 | 10.00 | 724,042 | +0.40(+4.21%) |
Jun 11, 2020 | 10.12 | 10.18 | 9.481 | 9.599 | 908,383 | -1.26(-11.57%) |
Jun 10, 2020 | 11.55 | 11.55 | 10.73 | 10.85 | 1,295,602 | -0.80(-6.87%) |
Jun 09, 2020 | 11.63 | 11.80 | 11.34 | 11.66 | 852,145 | -0.10(-0.86%) |
Jun 08, 2020 | 11.43 | 11.79 | 11.37 | 11.76 | 1,315,420 | +0.58(+5.20%) |
Jun 05, 2020 | 11.38 | 11.65 | 11.17 | 11.18 | 1,262,980 | +0.44(+4.08%) |
Jun 04, 2020 | 10.44 | 10.80 | 10.28 | 10.74 | 1,289,371 | +0.13(+1.27%) |
Jun 03, 2020 | 10.10 | 10.71 | 10.10 | 10.60 | 2,570,735 | +0.70(+7.06%) |
Jun 02, 2020 | 9.903 | 10.12 | 9.810 | 9.903 | 1,680,901 | +0.13(+1.29%) |
Jun 01, 2020 | 9.877 | 10.06 | 9.726 | 9.776 | 1,184,655 | +0.02(+0.17%) |
May 29, 2020 | 10.13 | 10.17 | 9.675 | 9.759 | 1,045,601 | -0.51(-4.93%) |
May 28, 2020 | 11.02 | 11.02 | 10.24 | 10.26 | 795,229 | -0.61(-5.58%) |
May 27, 2020 | 11.21 | 11.48 | 10.56 | 10.87 | 1,645,856 | +0.06(+0.55%) |
May 26, 2020 | 10.20 | 11.13 | 10.10 | 10.81 | 1,854,662 | +1.11(+11.47%) |
May 22, 2020 | 9.675 | 9.962 | 9.422 | 9.700 | 1,179,564 | +0.33(+3.51%) |
May 21, 2020 | 9.270 | 9.574 | 9.270 | 9.372 | 605,448 | +0.03(+0.36%) |
May 20, 2020 | 9.254 | 9.557 | 9.254 | 9.338 | 597,438 | +0.26(+2.88%) |
May 19, 2020 | 9.245 | 9.447 | 8.934 | 9.077 | 543,887 | -0.29(-3.06%) |
May 18, 2020 | 8.689 | 9.506 | 8.681 | 9.363 | 1,223,021 | +1.17(+14.30%) |
May 15, 2020 | 8.099 | 8.251 | 7.973 | 8.192 | 440,809 | +0.03(+0.41%) |
May 14, 2020 | 7.956 | 8.196 | 7.669 | 8.158 | 679,072 | -0.03(-0.31%) |
May 13, 2020 | 8.428 | 8.504 | 8.074 | 8.183 | 706,047 | -0.24(-2.90%) |
May 12, 2020 | 9.026 | 9.127 | 8.428 | 8.428 | 855,284 | -0.59(-6.54%) |
May 11, 2020 | 9.152 | 9.186 | 8.841 | 9.018 | 679,612 | -0.37(-3.95%) |
May 08, 2020 | 9.093 | 9.405 | 9.060 | 9.388 | 705,057 | +0.54(+6.10%) |
May 07, 2020 | 8.605 | 9.051 | 8.605 | 8.849 | 610,676 | +0.35(+4.06%) |
May 06, 2020 | 9.178 | 9.220 | 8.487 | 8.504 | 805,393 | -0.72(-7.85%) |
May 05, 2020 | 9.127 | 9.414 | 9.110 | 9.228 | 1,501,025 | +0.29(+3.20%) |
May 04, 2020 | 8.664 | 8.975 | 8.579 | 8.942 | 970,221 | +0.05(+0.57%) |
May 01, 2020 | 8.916 | 9.043 | 8.646 | 8.891 | 902,264 | -0.34(-3.65%) |
Apr 30, 2020 | 9.144 | 9.313 | 8.828 | 9.228 | 806,453 | -0.14(-1.53%) |
Apr 29, 2020 | 9.119 | 9.523 | 9.068 | 9.372 | 1,210,026 | +0.52(+5.90%) |
Apr 28, 2020 | 8.900 | 9.220 | 8.815 | 8.849 | 1,198,906 | +0.36(+4.27%) |
Apr 27, 2020 | 8.158 | 8.647 | 8.107 | 8.487 | 857,504 | +0.43(+5.33%) |
Apr 24, 2020 | 8.032 | 8.099 | 7.821 | 8.057 | 801,287 | +0.06(+0.74%) |
Apr 23, 2020 | 7.678 | 8.129 | 7.678 | 7.998 | 679,942 | +0.34(+4.40%) |
Apr 22, 2020 | 7.838 | 7.888 | 7.602 | 7.661 | 670,153 | -0.02(-0.22%) |
Apr 21, 2020 | 7.669 | 7.812 | 7.509 | 7.678 | 999,614 | -0.12(-1.51%) |
Apr 20, 2020 | 7.905 | 8.107 | 7.745 | 7.796 | 804,687 | -0.32(-3.95%) |
Apr 17, 2020 | 7.728 | 8.217 | 7.678 | 8.116 | 1,080,249 | +0.70(+9.43%) |
Apr 16, 2020 | 7.619 | 7.635 | 7.206 | 7.416 | 962,196 | -0.24(-3.08%) |
Apr 15, 2020 | 7.998 | 7.998 | 7.610 | 7.652 | 1,037,200 | -0.72(-8.56%) |
Apr 14, 2020 | 8.756 | 8.908 | 8.293 | 8.369 | 1,091,312 | -0.17(-1.97%) |
Apr 13, 2020 | 8.765 | 8.765 | 8.293 | 8.537 | 706,018 | -0.27(-3.06%) |
Apr 09, 2020 | 8.554 | 8.908 | 8.470 | 8.807 | 928,368 | +0.55(+6.63%) |
Apr 08, 2020 | 8.065 | 8.369 | 7.880 | 8.259 | 966,393 | +0.42(+5.38%) |
Apr 07, 2020 | 8.040 | 8.495 | 7.720 | 7.838 | 1,277,858 | +0.14(+1.86%) |
Apr 06, 2020 | 7.256 | 7.800 | 7.248 | 7.694 | 1,181,380 | +0.77(+11.07%) |
Apr 03, 2020 | 7.105 | 7.180 | 6.696 | 6.928 | 1,047,499 | -0.18(-2.49%) |
Apr 02, 2020 | 7.341 | 7.753 | 6.957 | 7.105 | 1,146,372 | -0.25(-3.44%) |
Apr 01, 2020 | 7.867 | 8.001 | 7.265 | 7.357 | 1,476,866 | -0.89(-10.84%) |
Mar 31, 2020 | 8.687 | 8.988 | 8.051 | 8.252 | 1,993,294 | -0.50(-5.73%) |
Mar 30, 2020 | 8.963 | 9.046 | 8.570 | 8.754 | 1,312,321 | -0.15(-1.69%) |
Mar 27, 2020 | 8.887 | 9.247 | 8.511 | 8.904 | 1,731,923 | -0.45(-4.83%) |
Mar 26, 2020 | 9.707 | 10.29 | 9.197 | 9.356 | 1,412,457 | -0.30(-3.12%) |
Mar 25, 2020 | 9.113 | 10.07 | 8.795 | 9.657 | 2,233,046 | +1.27(+15.15%) |
Mar 24, 2020 | 8.302 | 8.616 | 8.110 | 8.386 | 1,141,972 | +0.48(+6.03%) |
Mar 23, 2020 | 8.001 | 8.135 | 7.207 | 7.909 | 1,331,844 | -0.12(-1.46%) |
Mar 20, 2020 | 7.366 | 8.310 | 7.211 | 8.026 | 2,233,559 | +0.70(+9.59%) |
Mar 19, 2020 | 6.120 | 7.374 | 5.894 | 7.324 | 1,662,791 | +1.20(+19.51%) |
Mar 18, 2020 | 7.399 | 7.558 | 5.869 | 6.128 | 1,267,699 | -1.85(-23.17%) |
Mar 17, 2020 | 8.779 | 8.795 | 7.742 | 7.976 | 1,676,068 | -0.69(-7.92%) |
Mar 16, 2020 | 9.280 | 10.26 | 8.486 | 8.662 | 2,071,445 | -1.66(-16.05%) |
Mar 13, 2020 | 10.06 | 10.32 | 9.464 | 10.32 | 1,386,256 | +0.69(+7.12%) |
Mar 12, 2020 | 10.47 | 10.58 | 9.481 | 9.631 | 1,134,390 | -1.59(-14.16%) |
Mar 11, 2020 | 11.32 | 11.59 | 11.10 | 11.22 | 1,266,662 | -0.38(-3.24%) |
Mar 10, 2020 | 12.14 | 12.20 | 11.24 | 11.60 | 1,235,374 | -0.28(-2.32%) |
Mar 09, 2020 | 11.96 | 12.22 | 11.48 | 11.87 | 1,121,979 | -0.92(-7.19%) |
Mar 06, 2020 | 12.68 | 13.08 | 12.42 | 12.79 | 1,162,469 | -0.28(-2.17%) |
Mar 05, 2020 | 13.32 | 13.48 | 12.90 | 13.08 | 986,095 | -0.59(-4.34%) |
Mar 04, 2020 | 13.56 | 13.79 | 13.39 | 13.67 | 963,850 | +0.35(+2.64%) |
Mar 03, 2020 | 13.63 | 14.25 | 13.23 | 13.32 | 942,446 | -0.33(-2.45%) |