Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 11.57 | 11.61 | 11.53 | 11.61 | 202,933 | +0.08(+0.67%) |
Apr 29, 2021 | 11.60 | 11.60 | 11.50 | 11.53 | 142,044 | -0.08(-0.67%) |
Apr 28, 2021 | 11.62 | 11.62 | 11.56 | 11.61 | 147,865 | +0.03(+0.30%) |
Apr 27, 2021 | 11.62 | 11.64 | 11.57 | 11.57 | 142,218 | -0.03(-0.30%) |
Apr 26, 2021 | 11.60 | 11.62 | 11.58 | 11.61 | 138,525 | +0.03(+0.22%) |
Apr 23, 2021 | 11.51 | 11.61 | 11.51 | 11.58 | 127,269 | +0.06(+0.52%) |
Apr 22, 2021 | 11.53 | 11.55 | 11.51 | 11.52 | 133,029 | -0.01(-0.07%) |
Apr 21, 2021 | 11.53 | 11.56 | 11.53 | 11.53 | 129,042 | -0.01(-0.07%) |
Apr 20, 2021 | 11.60 | 11.60 | 11.53 | 11.54 | 130,965 | -0.03(-0.30%) |
Apr 19, 2021 | 11.55 | 11.58 | 11.55 | 11.57 | 135,947 | +0.03(+0.22%) |
Apr 16, 2021 | 11.58 | 11.58 | 11.51 | 11.55 | 125,758 | -0.03(-0.22%) |
Apr 15, 2021 | 11.57 | 11.57 | 11.50 | 11.57 | 210,777 | +0.02(+0.15%) |
Apr 14, 2021 | 11.53 | 11.56 | 11.51 | 11.55 | 171,357 | +0.08(+0.67%) |
Apr 13, 2021 | 11.44 | 11.50 | 11.41 | 11.48 | 232,136 | +0.09(+0.79%) |
Apr 12, 2021 | 11.34 | 11.40 | 11.34 | 11.39 | 184,177 | +0.05(+0.45%) |
Apr 09, 2021 | 11.35 | 11.36 | 11.34 | 11.34 | 127,438 | -0.03(-0.23%) |
Apr 08, 2021 | 11.34 | 11.41 | 11.34 | 11.36 | 151,779 | +0.03(+0.30%) |
Apr 07, 2021 | 11.34 | 11.36 | 11.32 | 11.33 | 218,908 | +0.00(+0.00%) |
Apr 06, 2021 | 11.31 | 11.36 | 11.30 | 11.33 | 224,212 | +0.02(+0.15%) |
Apr 05, 2021 | 11.36 | 11.37 | 11.30 | 11.31 | 184,176 | -0.03(-0.23%) |
Apr 01, 2021 | 11.34 | 11.39 | 11.31 | 11.34 | 184,272 | +0.04(+0.38%) |
Mar 31, 2021 | 11.34 | 11.35 | 11.29 | 11.29 | 138,198 | -0.04(-0.38%) |
Mar 30, 2021 | 11.33 | 11.35 | 11.32 | 11.34 | 77,999 | +0.05(+0.46%) |
Mar 29, 2021 | 11.24 | 11.33 | 11.24 | 11.29 | 124,427 | +0.07(+0.61%) |
Mar 26, 2021 | 11.17 | 11.25 | 11.17 | 11.22 | 66,403 | +0.06(+0.54%) |
Mar 25, 2021 | 11.19 | 11.21 | 11.14 | 11.16 | 125,533 | -0.03(-0.23%) |
Mar 24, 2021 | 11.22 | 11.22 | 11.16 | 11.18 | 508,615 | +0.00(+0.00%) |
Mar 23, 2021 | 11.18 | 11.19 | 11.16 | 11.18 | 107,224 | +0.03(+0.23%) |
Mar 22, 2021 | 11.20 | 11.23 | 11.14 | 11.16 | 127,588 | -0.03(-0.23%) |
Mar 19, 2021 | 11.18 | 11.18 | 11.12 | 11.18 | 117,285 | +0.00(+0.00%) |
Mar 18, 2021 | 11.20 | 11.21 | 11.15 | 11.18 | 114,228 | -0.04(-0.38%) |
Mar 17, 2021 | 11.24 | 11.26 | 11.19 | 11.23 | 118,885 | -0.04(-0.38%) |
Mar 16, 2021 | 11.31 | 11.31 | 11.24 | 11.27 | 152,040 | -0.02(-0.15%) |
Mar 15, 2021 | 11.31 | 11.31 | 11.27 | 11.29 | 74,012 | +0.03(+0.30%) |
Mar 12, 2021 | 11.31 | 11.35 | 11.23 | 11.25 | 119,385 | -0.08(-0.73%) |
Mar 11, 2021 | 11.38 | 11.44 | 11.32 | 11.33 | 130,353 | -0.02(-0.15%) |
Mar 10, 2021 | 11.35 | 11.49 | 11.34 | 11.35 | 134,499 | +0.03(+0.23%) |
Mar 09, 2021 | 11.26 | 11.36 | 11.26 | 11.32 | 124,983 | +0.12(+1.07%) |
Mar 08, 2021 | 11.32 | 11.32 | 11.21 | 11.21 | 192,112 | -0.06(-0.53%) |
Mar 05, 2021 | 11.26 | 11.27 | 11.22 | 11.26 | 101,476 | +0.03(+0.23%) |
Mar 04, 2021 | 11.38 | 11.38 | 11.22 | 11.24 | 179,251 | -0.07(-0.60%) |
Mar 03, 2021 | 11.33 | 11.34 | 11.28 | 11.31 | 199,751 | -0.06(-0.53%) |
Mar 02, 2021 | 11.22 | 11.40 | 11.20 | 11.37 | 261,216 | +0.17(+1.52%) |
Mar 01, 2021 | 11.13 | 11.31 | 11.13 | 11.20 | 259,137 | +0.09(+0.85%) |
Feb 26, 2021 | 11.09 | 11.12 | 11.03 | 11.10 | 260,018 | +0.15(+1.40%) |
Feb 25, 2021 | 11.09 | 11.10 | 10.92 | 10.95 | 246,755 | -0.15(-1.31%) |
Feb 24, 2021 | 10.87 | 11.09 | 10.86 | 11.09 | 278,251 | +0.20(+1.88%) |
Feb 23, 2021 | 10.97 | 10.97 | 10.75 | 10.89 | 303,489 | -0.09(-0.85%) |
Feb 22, 2021 | 11.16 | 11.16 | 10.97 | 10.98 | 261,669 | -0.18(-1.61%) |
Feb 19, 2021 | 11.19 | 11.22 | 11.10 | 11.16 | 353,058 | -0.05(-0.46%) |
Feb 18, 2021 | 11.25 | 11.25 | 11.18 | 11.21 | 163,890 | -0.08(-0.68%) |
Feb 17, 2021 | 11.30 | 11.30 | 11.23 | 11.29 | 131,988 | +0.03(+0.30%) |
Feb 16, 2021 | 11.33 | 11.34 | 11.24 | 11.26 | 166,254 | -0.08(-0.68%) |
Feb 12, 2021 | 11.38 | 11.39 | 11.32 | 11.33 | 142,723 | -0.05(-0.45%) |
Feb 11, 2021 | 11.43 | 11.43 | 11.32 | 11.38 | 120,790 | -0.02(-0.19%) |
Feb 10, 2021 | 11.40 | 11.43 | 11.37 | 11.41 | 124,522 | +0.04(+0.37%) |
Feb 09, 2021 | 11.29 | 11.37 | 11.29 | 11.36 | 166,264 | +0.07(+0.60%) |
Feb 08, 2021 | 11.20 | 11.32 | 11.16 | 11.30 | 204,883 | +0.10(+0.91%) |
Feb 05, 2021 | 11.15 | 11.21 | 11.14 | 11.19 | 160,476 | +0.06(+0.53%) |
Feb 04, 2021 | 11.15 | 11.15 | 11.10 | 11.13 | 161,496 | +0.00(+0.00%) |
Feb 03, 2021 | 11.19 | 11.19 | 11.13 | 11.13 | 124,363 | -0.03(-0.30%) |
Feb 02, 2021 | 11.14 | 11.19 | 11.14 | 11.17 | 129,593 | +0.01(+0.08%) |
Feb 01, 2021 | 11.13 | 11.19 | 11.13 | 11.16 | 170,484 | +0.02(+0.15%) |
Jan 29, 2021 | 11.16 | 11.18 | 11.08 | 11.14 | 147,182 | +0.00(+0.00%) |
Jan 28, 2021 | 11.11 | 11.15 | 11.09 | 11.14 | 131,598 | +0.05(+0.46%) |
Jan 27, 2021 | 11.06 | 11.09 | 11.06 | 11.09 | 96,867 | +0.03(+0.31%) |
Jan 26, 2021 | 11.05 | 11.08 | 11.04 | 11.06 | 144,539 | +0.03(+0.23%) |
Jan 25, 2021 | 11.03 | 11.05 | 11.02 | 11.03 | 91,012 | +0.02(+0.15%) |
Jan 22, 2021 | 10.99 | 11.03 | 10.96 | 11.02 | 113,769 | +0.03(+0.31%) |
Jan 21, 2021 | 10.94 | 11.01 | 10.92 | 10.98 | 214,317 | +0.03(+0.31%) |
Jan 20, 2021 | 10.90 | 10.96 | 10.85 | 10.95 | 286,468 | +0.08(+0.78%) |
Jan 19, 2021 | 10.87 | 10.93 | 10.85 | 10.86 | 173,107 | -0.03(-0.23%) |
Jan 15, 2021 | 10.94 | 10.94 | 10.86 | 10.89 | 88,238 | -0.01(-0.08%) |
Jan 14, 2021 | 10.90 | 10.91 | 10.87 | 10.90 | 138,406 | -0.01(-0.05%) |
Jan 13, 2021 | 10.88 | 10.92 | 10.83 | 10.90 | 239,883 | +0.05(+0.47%) |
Jan 12, 2021 | 10.83 | 10.88 | 10.81 | 10.85 | 157,152 | +0.02(+0.16%) |
Jan 11, 2021 | 10.83 | 10.87 | 10.81 | 10.83 | 187,027 | +0.00(+0.00%) |
Jan 08, 2021 | 10.80 | 10.87 | 10.76 | 10.83 | 133,033 | +0.03(+0.23%) |
Jan 07, 2021 | 10.81 | 10.85 | 10.77 | 10.81 | 107,609 | -0.02(-0.16%) |
Jan 06, 2021 | 10.92 | 10.94 | 10.80 | 10.83 | 187,117 | -0.11(-1.01%) |
Jan 05, 2021 | 10.91 | 10.94 | 10.91 | 10.94 | 83,689 | +0.03(+0.23%) |
Jan 04, 2021 | 10.89 | 10.93 | 10.85 | 10.91 | 174,669 | +0.06(+0.55%) |
Dec 31, 2020 | 10.85 | 10.85 | 10.85 | 273,304 | +0.06(+0.55%) | |
Dec 30, 2020 | 10.72 | 10.83 | 10.71 | 10.79 | 273,304 | +0.07(+0.63%) |
Dec 29, 2020 | 10.64 | 10.74 | 10.62 | 10.72 | 169,652 | +0.07(+0.64%) |
Dec 28, 2020 | 10.72 | 10.72 | 10.64 | 10.66 | 137,373 | -0.06(-0.55%) |
Dec 24, 2020 | 10.65 | 10.72 | 10.65 | 10.72 | 85,302 | +0.09(+0.88%) |
Dec 23, 2020 | 10.72 | 10.72 | 10.62 | 10.62 | 289,703 | -0.09(-0.87%) |
Dec 22, 2020 | 10.67 | 10.72 | 10.66 | 10.72 | 174,913 | +0.05(+0.48%) |
Dec 21, 2020 | 10.68 | 10.71 | 10.65 | 10.66 | 149,153 | -0.02(-0.16%) |
Dec 18, 2020 | 10.58 | 10.68 | 10.58 | 10.68 | 180,764 | +0.08(+0.80%) |
Dec 17, 2020 | 10.72 | 10.72 | 10.58 | 10.60 | 213,260 | -0.08(-0.71%) |
Dec 16, 2020 | 10.81 | 10.82 | 10.66 | 10.67 | 238,962 | -0.15(-1.41%) |
Dec 15, 2020 | 10.82 | 10.87 | 10.82 | 10.83 | 94,635 | +0.00(+0.00%) |
Dec 14, 2020 | 10.93 | 10.95 | 10.82 | 10.83 | 264,337 | -0.11(-0.99%) |
Dec 11, 2020 | 10.87 | 10.95 | 10.87 | 10.93 | 132,382 | +0.04(+0.39%) |
Dec 10, 2020 | 10.86 | 10.90 | 10.85 | 10.89 | 75,158 | +0.03(+0.31%) |
Dec 09, 2020 | 10.82 | 10.90 | 10.81 | 10.86 | 132,733 | +0.03(+0.31%) |
Dec 08, 2020 | 10.79 | 10.85 | 10.77 | 10.82 | 77,512 | +0.03(+0.23%) |
Dec 07, 2020 | 10.77 | 10.82 | 10.75 | 10.80 | 120,156 | +0.03(+0.31%) |
Dec 04, 2020 | 10.70 | 10.77 | 10.69 | 10.77 | 105,455 | +0.05(+0.47%) |
Dec 03, 2020 | 10.69 | 10.71 | 10.66 | 10.71 | 100,927 | +0.03(+0.32%) |
Dec 02, 2020 | 10.62 | 10.71 | 10.62 | 10.68 | 121,299 | +0.04(+0.40%) |
Dec 01, 2020 | 10.63 | 10.68 | 10.62 | 10.64 | 93,046 | +0.01(+0.08%) |
Nov 30, 2020 | 10.70 | 10.71 | 10.61 | 10.63 | 119,964 | -0.03(-0.32%) |
Nov 27, 2020 | 10.59 | 10.67 | 10.59 | 10.66 | 47,330 | +0.07(+0.64%) |
Nov 25, 2020 | 10.57 | 10.61 | 10.55 | 10.60 | 99,049 | +0.04(+0.40%) |
Nov 24, 2020 | 10.54 | 10.57 | 10.53 | 10.55 | 58,840 | +0.03(+0.32%) |
Nov 23, 2020 | 10.50 | 10.54 | 10.49 | 10.52 | 90,309 | +0.04(+0.40%) |
Nov 20, 2020 | 10.47 | 10.51 | 10.47 | 10.48 | 73,901 | -0.01(-0.08%) |
Nov 19, 2020 | 10.46 | 10.53 | 10.46 | 10.49 | 80,258 | +0.02(+0.16%) |
Nov 18, 2020 | 10.46 | 10.51 | 10.45 | 10.47 | 74,251 | +0.00(+0.00%) |
Nov 17, 2020 | 10.43 | 10.50 | 10.42 | 10.47 | 83,105 | +0.03(+0.24%) |
Nov 16, 2020 | 10.44 | 10.50 | 10.41 | 10.44 | 151,516 | +0.01(+0.08%) |
Nov 13, 2020 | 10.44 | 10.50 | 10.39 | 10.44 | 262,630 | -0.03(-0.24%) |
Nov 12, 2020 | 10.54 | 10.60 | 10.45 | 10.46 | 189,998 | -0.07(-0.70%) |
Nov 11, 2020 | 10.54 | 10.58 | 10.52 | 10.54 | 122,030 | -0.04(-0.40%) |
Nov 10, 2020 | 10.55 | 10.60 | 10.53 | 10.58 | 60,156 | +0.00(+0.00%) |
Nov 09, 2020 | 10.59 | 10.59 | 10.53 | 10.58 | 100,333 | +0.08(+0.72%) |
Nov 06, 2020 | 10.52 | 10.54 | 10.49 | 10.50 | 53,483 | +0.01(+0.08%) |
Nov 05, 2020 | 10.43 | 10.54 | 10.43 | 10.49 | 130,955 | +0.08(+0.81%) |
Nov 04, 2020 | 10.39 | 10.44 | 10.36 | 10.41 | 81,673 | +0.06(+0.57%) |
Nov 03, 2020 | 10.34 | 10.39 | 10.28 | 10.35 | 156,794 | +0.03(+0.32%) |
Nov 02, 2020 | 10.32 | 10.34 | 10.28 | 10.32 | 99,559 | +0.01(+0.08%) |
Oct 30, 2020 | 10.31 | 10.32 | 10.18 | 10.31 | 154,493 | +0.03(+0.33%) |
Oct 29, 2020 | 10.28 | 10.33 | 10.25 | 10.28 | 98,544 | -0.01(-0.08%) |
Oct 28, 2020 | 10.28 | 10.30 | 10.23 | 10.28 | 110,868 | -0.03(-0.24%) |
Oct 27, 2020 | 10.28 | 10.31 | 10.24 | 10.31 | 70,005 | +0.05(+0.49%) |
Oct 26, 2020 | 10.32 | 10.32 | 10.24 | 10.26 | 90,262 | -0.08(-0.73%) |
Oct 23, 2020 | 10.37 | 10.37 | 10.33 | 10.33 | 69,206 | -0.01(-0.08%) |
Oct 22, 2020 | 10.44 | 10.44 | 10.33 | 10.34 | 48,543 | -0.08(-0.73%) |
Oct 21, 2020 | 10.46 | 10.47 | 10.38 | 10.42 | 104,807 | -0.03(-0.24%) |
Oct 20, 2020 | 10.37 | 10.45 | 10.37 | 10.44 | 144,661 | +0.07(+0.65%) |
Oct 19, 2020 | 10.33 | 10.42 | 10.33 | 10.38 | 99,319 | +0.05(+0.49%) |
Oct 16, 2020 | 10.36 | 10.38 | 10.33 | 10.33 | 118,997 | -0.06(-0.57%) |
Oct 15, 2020 | 10.37 | 10.38 | 10.35 | 10.38 | 114,028 | -0.03(-0.32%) |
Oct 14, 2020 | 10.39 | 10.42 | 10.35 | 10.42 | 91,134 | +0.04(+0.42%) |
Oct 13, 2020 | 10.35 | 10.40 | 10.34 | 10.37 | 107,449 | +0.02(+0.16%) |
Oct 12, 2020 | 10.36 | 10.41 | 10.34 | 10.36 | 75,858 | +0.00(+0.00%) |
Oct 09, 2020 | 10.37 | 10.42 | 10.36 | 10.36 | 59,449 | -0.02(-0.16%) |
Oct 08, 2020 | 10.33 | 10.38 | 10.33 | 10.37 | 65,891 | +0.03(+0.32%) |
Oct 07, 2020 | 10.37 | 10.38 | 10.32 | 10.34 | 99,831 | +0.00(+0.00%) |
Oct 06, 2020 | 10.28 | 10.35 | 10.28 | 10.34 | 80,868 | +0.05(+0.49%) |
Oct 05, 2020 | 10.34 | 10.34 | 10.27 | 10.29 | 68,218 | -0.04(-0.40%) |
Oct 02, 2020 | 10.25 | 10.35 | 10.25 | 10.33 | 88,038 | +0.05(+0.49%) |
Oct 01, 2020 | 10.22 | 10.30 | 10.22 | 10.28 | 111,421 | +0.07(+0.65%) |
Sep 30, 2020 | 10.22 | 10.22 | 10.17 | 10.22 | 119,508 | +0.04(+0.41%) |
Sep 29, 2020 | 10.17 | 10.19 | 10.16 | 10.17 | 113,632 | +0.01(+0.08%) |
Sep 28, 2020 | 10.15 | 10.20 | 10.15 | 10.17 | 169,690 | +0.02(+0.16%) |
Sep 25, 2020 | 10.17 | 10.17 | 10.12 | 10.15 | 148,445 | -0.02(-0.16%) |
Sep 24, 2020 | 10.19 | 10.20 | 10.16 | 10.17 | 81,684 | -0.03(-0.33%) |
Sep 23, 2020 | 10.21 | 10.22 | 10.20 | 10.20 | 79,204 | -0.03(-0.33%) |
Sep 22, 2020 | 10.24 | 10.25 | 10.22 | 10.23 | 84,104 | -0.01(-0.08%) |
Sep 21, 2020 | 10.28 | 10.30 | 10.24 | 10.24 | 81,027 | -0.04(-0.41%) |
Sep 18, 2020 | 10.32 | 10.32 | 10.26 | 10.28 | 80,861 | -0.02(-0.16%) |
Sep 17, 2020 | 10.30 | 10.32 | 10.27 | 10.30 | 85,341 | -0.03(-0.32%) |
Sep 16, 2020 | 10.35 | 10.36 | 10.32 | 10.33 | 86,215 | -0.02(-0.16%) |
Sep 15, 2020 | 10.40 | 10.40 | 10.33 | 10.35 | 108,376 | -0.03(-0.24%) |
Sep 14, 2020 | 10.42 | 10.43 | 10.35 | 10.37 | 108,201 | -0.04(-0.39%) |
Sep 11, 2020 | 10.40 | 10.46 | 10.39 | 10.41 | 146,422 | +0.02(+0.16%) |
Sep 10, 2020 | 10.27 | 10.47 | 10.27 | 10.40 | 185,976 | +0.13(+1.30%) |
Sep 09, 2020 | 10.21 | 10.30 | 10.21 | 10.27 | 115,884 | +0.06(+0.57%) |
Sep 08, 2020 | 10.25 | 10.27 | 10.21 | 10.21 | 232,311 | -0.09(-0.89%) |
Sep 04, 2020 | 10.38 | 10.38 | 10.26 | 10.30 | 281,553 | -0.12(-1.12%) |
Sep 03, 2020 | 10.38 | 10.43 | 10.34 | 10.41 | 201,478 | -0.01(-0.08%) |
Sep 02, 2020 | 10.36 | 10.43 | 10.36 | 10.42 | 66,972 | +0.05(+0.48%) |
Sep 01, 2020 | 10.31 | 10.39 | 10.31 | 10.37 | 107,799 | +0.05(+0.48%) |
Aug 31, 2020 | 10.31 | 10.38 | 10.31 | 10.32 | 113,320 | +0.04(+0.40%) |
Aug 28, 2020 | 10.19 | 10.28 | 10.18 | 10.28 | 131,167 | +0.11(+1.06%) |
Aug 27, 2020 | 10.24 | 10.27 | 10.17 | 10.17 | 141,886 | -0.07(-0.65%) |
Aug 26, 2020 | 10.32 | 10.34 | 10.23 | 10.24 | 152,657 | -0.12(-1.13%) |
Aug 25, 2020 | 10.44 | 10.44 | 10.36 | 10.36 | 238,851 | -0.12(-1.11%) |
Aug 24, 2020 | 10.46 | 10.50 | 10.41 | 10.47 | 184,005 | +0.05(+0.48%) |
Aug 21, 2020 | 10.44 | 10.46 | 10.41 | 10.42 | 163,238 | -0.04(-0.40%) |
Aug 20, 2020 | 10.44 | 10.51 | 10.44 | 10.46 | 87,472 | -0.03(-0.32%) |
Aug 19, 2020 | 10.54 | 10.56 | 10.50 | 10.50 | 173,820 | -0.06(-0.55%) |
Aug 18, 2020 | 10.56 | 10.59 | 10.51 | 10.56 | 129,002 | -0.03(-0.24%) |
Aug 17, 2020 | 10.45 | 10.58 | 10.43 | 10.58 | 780,404 | +0.12(+1.19%) |
Aug 14, 2020 | 10.44 | 10.50 | 10.41 | 10.46 | 370,920 | -0.02(-0.16%) |
Aug 13, 2020 | 10.46 | 10.50 | 10.41 | 10.47 | 84,423 | +0.01(+0.10%) |
Aug 12, 2020 | 10.46 | 10.49 | 10.41 | 10.46 | 195,889 | -0.02(-0.16%) |
Aug 11, 2020 | 10.47 | 10.49 | 10.47 | 10.48 | 193,669 | -0.02(-0.16%) |
Aug 10, 2020 | 10.47 | 10.50 | 10.45 | 10.50 | 230,372 | +0.02(+0.24%) |
Aug 07, 2020 | 10.47 | 10.50 | 10.47 | 10.47 | 111,929 | -0.01(-0.08%) |
Aug 06, 2020 | 10.42 | 10.48 | 10.40 | 10.48 | 174,408 | +0.07(+0.72%) |
Aug 05, 2020 | 10.37 | 10.44 | 10.37 | 10.41 | 130,014 | +0.03(+0.32%) |
Aug 04, 2020 | 10.33 | 10.41 | 10.33 | 10.37 | 195,836 | +0.07(+0.65%) |
Aug 03, 2020 | 10.28 | 10.32 | 10.28 | 10.31 | 245,142 | +0.02(+0.16%) |
Jul 31, 2020 | 10.26 | 10.29 | 10.21 | 10.29 | 132,675 | +0.07(+0.65%) |
Jul 30, 2020 | 10.16 | 10.24 | 10.16 | 10.22 | 145,487 | +0.01(+0.08%) |
Jul 29, 2020 | 10.11 | 10.21 | 10.11 | 10.21 | 186,076 | +0.07(+0.65%) |
Jul 28, 2020 | 10.10 | 10.16 | 10.10 | 10.15 | 97,488 | +0.03(+0.33%) |
Jul 27, 2020 | 10.10 | 10.13 | 10.10 | 10.11 | 132,192 | -0.01(-0.08%) |
Jul 24, 2020 | 10.13 | 10.14 | 10.09 | 10.12 | 76,710 | -0.02(-0.16%) |
Jul 23, 2020 | 10.11 | 10.14 | 10.09 | 10.14 | 79,096 | +0.04(+0.41%) |
Jul 22, 2020 | 10.08 | 10.12 | 10.08 | 10.10 | 87,393 | +0.01(+0.08%) |
Jul 21, 2020 | 10.07 | 10.12 | 10.06 | 10.09 | 69,602 | +0.02(+0.25%) |
Jul 20, 2020 | 10.07 | 10.10 | 10.06 | 10.07 | 165,422 | +0.02(+0.17%) |
Jul 17, 2020 | 10.02 | 10.08 | 10.02 | 10.05 | 92,390 | +0.02(+0.25%) |
Jul 16, 2020 | 9.999 | 10.03 | 9.999 | 10.02 | 110,634 | -0.01(-0.08%) |
Jul 15, 2020 | 10.01 | 10.05 | 10.01 | 10.03 | 204,162 | -0.01(-0.08%) |
Jul 14, 2020 | 10.03 | 10.04 | 9.966 | 10.04 | 157,385 | -0.00(-0.02%) |
Jul 13, 2020 | 10.04 | 10.08 | 10.03 | 10.04 | 56,650 | -0.02(-0.25%) |
Jul 10, 2020 | 10.03 | 10.08 | 9.993 | 10.07 | 456,265 | +0.04(+0.41%) |
Jul 09, 2020 | 9.951 | 10.03 | 9.927 | 10.03 | 167,895 | +0.08(+0.83%) |
Jul 08, 2020 | 9.885 | 9.951 | 9.885 | 9.943 | 135,885 | +0.09(+0.92%) |
Jul 07, 2020 | 9.753 | 9.852 | 9.753 | 9.852 | 107,959 | +0.10(+1.02%) |
Jul 06, 2020 | 9.753 | 9.811 | 9.745 | 9.753 | 106,028 | -0.01(-0.08%) |
Jul 02, 2020 | 9.803 | 9.811 | 9.761 | 9.761 | 117,214 | -0.04(-0.42%) |
Jul 01, 2020 | 9.761 | 9.844 | 9.745 | 9.803 | 196,005 | +0.01(+0.08%) |
Jun 30, 2020 | 9.811 | 9.835 | 9.720 | 9.794 | 129,376 | +0.00(+0.00%) |
Jun 29, 2020 | 9.761 | 9.827 | 9.720 | 9.794 | 137,738 | +0.06(+0.59%) |
Jun 26, 2020 | 9.836 | 9.842 | 9.720 | 9.737 | 124,237 | -0.09(-0.92%) |
Jun 25, 2020 | 9.836 | 9.844 | 9.804 | 9.827 | 69,885 | -0.01(-0.08%) |
Jun 24, 2020 | 9.794 | 9.836 | 9.778 | 9.836 | 632,646 | +0.07(+0.76%) |
Jun 23, 2020 | 9.786 | 9.836 | 9.761 | 9.761 | 475,132 | -0.03(-0.34%) |
Jun 22, 2020 | 9.745 | 9.794 | 9.728 | 9.794 | 111,316 | +0.02(+0.25%) |
Jun 19, 2020 | 9.778 | 9.786 | 9.745 | 9.770 | 52,068 | +0.01(+0.08%) |
Jun 18, 2020 | 9.778 | 9.778 | 9.745 | 9.761 | 50,231 | -0.02(-0.17%) |
Jun 17, 2020 | 9.770 | 9.803 | 9.753 | 9.778 | 102,801 | -0.02(-0.17%) |
Jun 16, 2020 | 9.786 | 9.811 | 9.753 | 9.794 | 97,259 | +0.05(+0.51%) |
Jun 15, 2020 | 9.737 | 9.765 | 9.704 | 9.745 | 447,439 | -0.02(-0.19%) |
Jun 12, 2020 | 9.656 | 9.763 | 9.656 | 9.763 | 167,657 | +0.11(+1.11%) |
Jun 11, 2020 | 9.706 | 9.730 | 9.595 | 9.656 | 193,056 | -0.12(-1.18%) |
Jun 10, 2020 | 9.689 | 9.845 | 9.681 | 9.771 | 262,353 | +0.09(+0.93%) |
Jun 09, 2020 | 9.648 | 9.697 | 9.640 | 9.681 | 137,143 | +0.03(+0.34%) |
Jun 08, 2020 | 9.590 | 9.714 | 9.590 | 9.648 | 310,243 | +0.06(+0.60%) |
Jun 05, 2020 | 9.664 | 9.664 | 9.582 | 9.590 | 268,082 | -0.03(-0.34%) |
Jun 04, 2020 | 9.714 | 9.714 | 9.615 | 9.623 | 378,448 | -0.06(-0.59%) |
Jun 03, 2020 | 9.714 | 9.763 | 9.681 | 9.681 | 125,726 | -0.01(-0.08%) |
Jun 02, 2020 | 9.706 | 9.771 | 9.664 | 9.689 | 123,790 | -0.02(-0.25%) |
Jun 01, 2020 | 9.664 | 9.747 | 9.664 | 9.714 | 136,802 | +0.06(+0.60%) |
May 29, 2020 | 9.623 | 9.712 | 9.615 | 9.656 | 216,289 | +0.03(+0.34%) |
May 28, 2020 | 9.475 | 9.623 | 9.451 | 9.623 | 388,107 | +0.18(+1.92%) |
May 27, 2020 | 9.418 | 9.451 | 9.360 | 9.442 | 137,965 | +0.07(+0.70%) |
May 26, 2020 | 9.434 | 9.434 | 9.360 | 9.377 | 155,871 | +0.02(+0.18%) |
May 22, 2020 | 9.335 | 9.409 | 9.335 | 9.360 | 189,541 | +0.05(+0.53%) |
May 21, 2020 | 9.327 | 9.344 | 9.303 | 9.311 | 139,923 | +0.01(+0.09%) |
May 20, 2020 | 9.237 | 9.311 | 9.224 | 9.303 | 201,126 | +0.11(+1.16%) |
May 19, 2020 | 9.229 | 9.229 | 9.179 | 9.196 | 185,042 | -0.02(-0.27%) |
May 18, 2020 | 9.245 | 9.270 | 9.220 | 9.220 | 152,161 | -0.02(-0.27%) |
May 15, 2020 | 9.204 | 9.261 | 9.204 | 9.245 | 64,193 | +0.02(+0.18%) |
May 14, 2020 | 9.237 | 9.270 | 9.179 | 9.229 | 81,601 | -0.04(-0.46%) |
May 13, 2020 | 9.362 | 9.378 | 9.239 | 9.271 | 107,147 | -0.08(-0.88%) |
May 12, 2020 | 9.370 | 9.386 | 9.321 | 9.353 | 111,993 | +0.01(+0.09%) |
May 11, 2020 | 9.394 | 9.403 | 9.329 | 9.345 | 167,666 | -0.05(-0.52%) |
May 08, 2020 | 9.353 | 9.427 | 9.353 | 9.394 | 50,180 | +0.04(+0.44%) |
May 07, 2020 | 9.362 | 9.394 | 9.328 | 9.353 | 105,073 | +0.05(+0.53%) |
May 06, 2020 | 9.263 | 9.370 | 9.263 | 9.304 | 133,738 | +0.01(+0.09%) |
May 05, 2020 | 9.288 | 9.353 | 9.263 | 9.296 | 238,366 | +0.02(+0.18%) |
May 04, 2020 | 9.255 | 9.312 | 9.247 | 9.280 | 92,413 | -0.02(-0.18%) |