Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 10.52 | 10.55 | 10.41 | 10.45 | 309,700 | -0.21(-1.92%) |
Apr 29, 2021 | 10.63 | 10.66 | 10.54 | 10.65 | 397,199 | -0.06(-0.56%) |
Apr 28, 2021 | 10.48 | 10.72 | 10.46 | 10.71 | 924,761 | +0.18(+1.66%) |
Apr 27, 2021 | 10.29 | 10.56 | 10.29 | 10.54 | 2,413,835 | +0.36(+3.54%) |
Apr 26, 2021 | 10.12 | 10.35 | 10.08 | 10.18 | 4,067,117 | +0.00(+0.00%) |
Apr 23, 2021 | 9.830 | 10.35 | 9.830 | 10.18 | 3,951,000 | +0.11(+1.09%) |
Apr 22, 2021 | 9.840 | 10.09 | 9.840 | 10.07 | 575,527 | -0.10(-0.98%) |
Apr 21, 2021 | 10.14 | 10.17 | 9.750 | 10.17 | 504,230 | -0.12(-1.17%) |
Apr 20, 2021 | 10.51 | 10.51 | 10.29 | 10.29 | 2,014 | -0.44(-4.06%) |
Apr 19, 2021 | 10.72 | 10.72 | 10.72 | 10.72 | 27,495 | +0.00(+0.05%) |
Apr 16, 2021 | 10.66 | 10.76 | 10.66 | 10.72 | 21,000 | +0.07(+0.66%) |
Apr 15, 2021 | 10.73 | 10.73 | 10.65 | 10.65 | 871 | +0.05(+0.47%) |
Apr 14, 2021 | 10.55 | 10.66 | 10.55 | 10.60 | 18,840 | +0.05(+0.47%) |
Apr 13, 2021 | 10.69 | 10.69 | 10.55 | 10.55 | 18,841 | -0.11(-1.08%) |
Apr 12, 2021 | 10.55 | 10.66 | 10.55 | 10.66 | 8,085 | +0.10(+0.99%) |
Apr 09, 2021 | 10.60 | 10.65 | 10.56 | 10.56 | 121,600 | -0.32(-2.94%) |
Apr 08, 2021 | 10.70 | 10.88 | 10.70 | 10.88 | 11,524 | +0.11(+1.02%) |
Apr 07, 2021 | 10.90 | 10.97 | 10.77 | 10.77 | 43,788 | -0.08(-0.74%) |
Apr 06, 2021 | 10.94 | 10.94 | 10.81 | 10.85 | 54,758 | -0.05(-0.46%) |
Apr 05, 2021 | 11.14 | 11.14 | 10.90 | 10.90 | 10,655 | +0.06(+0.59%) |
Apr 01, 2021 | 10.60 | 10.84 | 10.50 | 10.84 | 150,900 | +0.38(+3.59%) |
Mar 31, 2021 | 10.50 | 10.70 | 10.45 | 10.46 | 117,125 | -0.54(-4.91%) |
Mar 30, 2021 | 10.90 | 11.10 | 10.90 | 11.00 | 279,590 | -0.45(-3.93%) |
Mar 29, 2021 | 11.23 | 11.45 | 11.04 | 11.45 | 185,778 | -1.55(-11.92%) |
Mar 26, 2021 | 13.20 | 13.39 | 13.00 | 13.00 | 7,600 | -0.11(-0.84%) |
Mar 25, 2021 | 12.85 | 13.11 | 12.85 | 13.11 | 59,980 | +0.19(+1.47%) |
Mar 24, 2021 | 12.75 | 13.10 | 12.75 | 12.92 | 2,960 | -0.02(-0.15%) |
Mar 23, 2021 | 12.94 | 13.06 | 12.94 | 12.94 | 21,368 | -0.02(-0.15%) |
Mar 22, 2021 | 12.88 | 12.96 | 12.88 | 12.96 | 22,109 | -0.04(-0.31%) |
Mar 19, 2021 | 13.04 | 13.05 | 12.94 | 13.00 | 12,800 | -0.12(-0.91%) |
Mar 18, 2021 | 13.10 | 13.30 | 13.05 | 13.12 | 18,208 | +0.12(+0.92%) |
Mar 17, 2021 | 12.70 | 13.00 | 12.70 | 13.00 | 1,786 | +0.06(+0.45%) |
Mar 16, 2021 | 12.90 | 13.02 | 12.85 | 12.94 | 155,176 | +0.04(+0.33%) |
Mar 15, 2021 | 12.65 | 12.90 | 12.65 | 12.90 | 232,765 | +0.15(+1.18%) |
Mar 12, 2021 | 12.65 | 12.96 | 12.65 | 12.75 | 502,300 | -0.63(-4.74%) |
Mar 11, 2021 | 13.37 | 13.40 | 13.28 | 13.38 | 264,335 | -0.46(-3.36%) |
Mar 10, 2021 | 13.90 | 13.92 | 13.67 | 13.85 | 125,298 | -0.05(-0.36%) |
Mar 09, 2021 | 13.75 | 13.99 | 13.64 | 13.90 | 143,715 | +0.15(+1.09%) |
Mar 08, 2021 | 13.91 | 13.91 | 13.65 | 13.75 | 170,403 | -0.10(-0.72%) |
Mar 05, 2021 | 13.78 | 13.85 | 13.53 | 13.85 | 158,300 | +0.01(+0.07%) |
Mar 04, 2021 | 14.00 | 14.09 | 13.78 | 13.84 | 209,967 | -0.01(-0.07%) |
Mar 03, 2021 | 14.00 | 14.03 | 13.85 | 13.85 | 16,003 | -0.25(-1.77%) |
Mar 02, 2021 | 13.95 | 14.19 | 13.95 | 14.10 | 10,154 | -0.58(-3.93%) |
Mar 01, 2021 | 14.54 | 14.68 | 14.52 | 14.68 | 34,068 | +0.30(+2.06%) |
Feb 26, 2021 | 14.50 | 14.52 | 14.35 | 14.38 | 69,200 | -0.13(-0.90%) |
Feb 25, 2021 | 14.75 | 14.92 | 14.51 | 14.51 | 42,060 | -0.12(-0.82%) |
Feb 24, 2021 | 14.15 | 14.63 | 14.15 | 14.63 | 165,156 | +0.31(+2.16%) |
Feb 23, 2021 | 14.15 | 14.40 | 14.15 | 14.32 | 265,981 | +0.04(+0.25%) |
Feb 22, 2021 | 14.12 | 14.38 | 14.04 | 14.29 | 103,328 | +0.23(+1.67%) |
Feb 19, 2021 | 13.84 | 14.21 | 13.76 | 14.05 | 251,100 | +0.40(+2.93%) |
Feb 18, 2021 | 13.72 | 13.80 | 13.58 | 13.65 | 4,043 | -0.45(-3.19%) |
Feb 17, 2021 | 14.21 | 14.22 | 13.98 | 14.10 | 134,598 | +0.05(+0.36%) |
Feb 16, 2021 | 14.05 | 14.35 | 14.05 | 14.05 | 79,032 | +0.20(+1.44%) |
Feb 12, 2021 | 13.85 | 13.85 | 13.85 | 13.85 | 3,600 | +0.05(+0.36%) |
Feb 11, 2021 | 13.73 | 13.80 | 13.71 | 13.80 | 44,080 | +0.06(+0.44%) |
Feb 10, 2021 | 13.85 | 13.88 | 13.74 | 13.74 | 42,743 | +0.06(+0.44%) |
Feb 09, 2021 | 13.74 | 13.80 | 13.58 | 13.68 | 8,273 | -0.02(-0.15%) |
Feb 08, 2021 | 13.65 | 13.75 | 13.50 | 13.70 | 46,369 | +0.17(+1.26%) |
Feb 05, 2021 | 13.64 | 13.64 | 13.53 | 13.53 | 20,100 | -0.14(-1.02%) |
Feb 04, 2021 | 13.55 | 13.74 | 13.50 | 13.67 | 22,559 | +0.23(+1.71%) |
Feb 03, 2021 | 13.34 | 13.44 | 13.30 | 13.44 | 20,509 | +0.06(+0.45%) |
Feb 02, 2021 | 13.34 | 13.47 | 13.32 | 13.38 | 14,541 | +0.21(+1.59%) |
Feb 01, 2021 | 12.95 | 13.17 | 12.95 | 13.17 | 16,269 | +0.05(+0.38%) |
Jan 29, 2021 | 13.05 | 13.29 | 13.01 | 13.12 | 64,100 | -0.29(-2.16%) |
Jan 28, 2021 | 13.41 | 13.41 | 13.40 | 13.41 | 2,158 | +0.18(+1.32%) |
Jan 27, 2021 | 13.15 | 13.24 | 12.98 | 13.23 | 10,098 | -0.17(-1.28%) |
Jan 26, 2021 | 13.52 | 13.61 | 13.41 | 13.41 | 29,215 | -0.10(-0.75%) |
Jan 25, 2021 | 13.55 | 13.55 | 13.51 | 13.51 | 76,838 | -0.14(-1.04%) |
Jan 22, 2021 | 13.69 | 13.80 | 13.65 | 13.65 | 7,200 | -0.05(-0.36%) |
Jan 21, 2021 | 13.81 | 13.85 | 13.70 | 13.70 | 10,150 | -0.04(-0.33%) |
Jan 20, 2021 | 13.86 | 13.86 | 13.74 | 13.74 | 8,867 | +0.12(+0.92%) |
Jan 19, 2021 | 13.71 | 13.71 | 13.60 | 13.62 | 15,302 | -0.37(-2.64%) |
Jan 15, 2021 | 13.94 | 13.99 | 13.83 | 13.99 | 189,700 | -0.01(-0.07%) |
Jan 14, 2021 | 13.89 | 14.00 | 13.89 | 14.00 | 144,777 | +0.16(+1.16%) |
Jan 13, 2021 | 14.00 | 14.00 | 13.84 | 13.84 | 30,076 | -0.16(-1.14%) |
Jan 12, 2021 | 13.84 | 14.05 | 13.84 | 14.00 | 49,467 | +0.35(+2.56%) |
Jan 11, 2021 | 13.65 | 13.69 | 13.55 | 13.65 | 145,717 | +0.00(+0.00%) |
Jan 08, 2021 | 13.68 | 13.80 | 13.65 | 13.65 | 5,800 | -0.40(-2.85%) |
Jan 07, 2021 | 14.04 | 14.18 | 13.98 | 14.05 | 103,324 | +0.29(+2.14%) |
Jan 06, 2021 | 13.54 | 13.87 | 13.54 | 13.76 | 64,874 | +0.61(+4.60%) |
Jan 05, 2021 | 13.16 | 13.26 | 13.00 | 13.15 | 43,002 | +0.29(+2.26%) |
Jan 04, 2021 | 12.95 | 13.10 | 12.84 | 12.86 | 72,327 | +0.16(+1.26%) |
Dec 31, 2020 | 12.70 | 12.70 | 12.70 | 117,424 | -0.14(-1.09%) | |
Dec 30, 2020 | 12.75 | 12.89 | 12.75 | 12.84 | 117,424 | -0.01(-0.04%) |
Dec 29, 2020 | 12.70 | 12.85 | 12.70 | 12.85 | 44,328 | +0.12(+0.98%) |
Dec 28, 2020 | 12.57 | 12.90 | 12.57 | 12.72 | 31,366 | +0.07(+0.55%) |
Dec 24, 2020 | 12.50 | 12.65 | 12.40 | 12.65 | 12,300 | -0.12(-0.98%) |
Dec 23, 2020 | 12.52 | 12.78 | 12.52 | 12.78 | 35,632 | +0.58(+4.71%) |
Dec 22, 2020 | 12.31 | 12.31 | 12.20 | 12.20 | 7,077 | +0.10(+0.83%) |
Dec 21, 2020 | 11.90 | 12.32 | 11.90 | 12.10 | 4,584 | -0.50(-3.93%) |
Dec 18, 2020 | 12.40 | 12.62 | 12.40 | 12.60 | 22,100 | -0.14(-1.14%) |
Dec 17, 2020 | 12.59 | 12.74 | 12.59 | 12.74 | 5,714 | +0.12(+0.95%) |
Dec 16, 2020 | 12.74 | 12.74 | 12.62 | 12.62 | 16,400 | -0.13(-1.02%) |
Dec 15, 2020 | 12.57 | 12.75 | 12.57 | 12.75 | 27,977 | +0.22(+1.80%) |
Dec 14, 2020 | 12.57 | 12.60 | 12.41 | 12.53 | 42,828 | +0.21(+1.66%) |
Dec 11, 2020 | 12.50 | 12.50 | 12.32 | 12.32 | 34,700 | -0.41(-3.24%) |
Dec 10, 2020 | 12.69 | 12.80 | 12.69 | 12.73 | 6,102 | -0.15(-1.14%) |
Dec 09, 2020 | 12.98 | 13.10 | 12.88 | 12.88 | 206,997 | -0.07(-0.54%) |
Dec 08, 2020 | 12.99 | 13.01 | 12.87 | 12.95 | 154,481 | -0.19(-1.45%) |
Dec 07, 2020 | 13.10 | 13.21 | 13.10 | 13.14 | 123,086 | -0.05(-0.38%) |
Dec 04, 2020 | 13.12 | 13.21 | 13.12 | 13.19 | 28,000 | +0.17(+1.31%) |
Dec 03, 2020 | 12.92 | 13.02 | 12.92 | 13.02 | 27,321 | -0.01(-0.08%) |
Dec 02, 2020 | 12.85 | 13.03 | 12.85 | 13.03 | 109,193 | +0.16(+1.24%) |
Dec 01, 2020 | 12.59 | 12.92 | 12.59 | 12.87 | 129,166 | +0.34(+2.71%) |
Nov 30, 2020 | 12.80 | 12.90 | 12.53 | 12.53 | 20,323 | -0.35(-2.72%) |
Nov 27, 2020 | 12.75 | 12.90 | 12.70 | 12.88 | 6,700 | -0.06(-0.46%) |
Nov 25, 2020 | 12.83 | 12.95 | 12.80 | 12.94 | 144,300 | -0.06(-0.46%) |
Nov 24, 2020 | 12.90 | 13.03 | 12.84 | 13.00 | 183,832 | +0.50(+4.00%) |
Nov 23, 2020 | 12.45 | 12.52 | 12.32 | 12.50 | 105,115 | +0.29(+2.38%) |
Nov 20, 2020 | 12.25 | 12.30 | 12.19 | 12.21 | 63,700 | -0.01(-0.12%) |
Nov 19, 2020 | 12.05 | 12.22 | 12.00 | 12.22 | 68,094 | +0.16(+1.37%) |
Nov 18, 2020 | 12.13 | 12.29 | 12.06 | 12.06 | 48,514 | -0.08(-0.66%) |
Nov 17, 2020 | 12.07 | 12.25 | 12.07 | 12.14 | 101,364 | +0.08(+0.66%) |
Nov 16, 2020 | 11.96 | 12.10 | 11.94 | 12.06 | 277,506 | +0.33(+2.83%) |
Nov 13, 2020 | 11.59 | 11.77 | 11.59 | 11.73 | 42,400 | +0.23(+2.04%) |
Nov 12, 2020 | 11.45 | 11.61 | 11.45 | 11.49 | 37,199 | -0.07(-0.58%) |
Nov 11, 2020 | 11.56 | 11.66 | 11.56 | 11.56 | 303,585 | -0.11(-0.94%) |
Nov 10, 2020 | 11.61 | 11.77 | 11.55 | 11.67 | 171,221 | +0.39(+3.46%) |
Nov 09, 2020 | 11.28 | 11.46 | 11.15 | 11.28 | 564,815 | +0.67(+6.31%) |
Nov 06, 2020 | 10.62 | 10.76 | 10.56 | 10.61 | 170,800 | +0.19(+1.82%) |
Nov 05, 2020 | 10.30 | 10.53 | 10.30 | 10.42 | 11,733 | +0.38(+3.78%) |
Nov 04, 2020 | 10.00 | 10.23 | 10.00 | 10.04 | 4,414 | -0.16(-1.57%) |
Nov 03, 2020 | 9.850 | 10.20 | 9.850 | 10.20 | 14,647 | +0.64(+6.69%) |
Nov 02, 2020 | 9.610 | 9.660 | 9.560 | 9.560 | 46,598 | +0.25(+2.69%) |
Oct 30, 2020 | 9.410 | 9.410 | 9.310 | 9.310 | 8,400 | -0.04(-0.43%) |
Oct 29, 2020 | 9.370 | 9.607 | 9.308 | 9.350 | 10,203 | -0.52(-5.27%) |
Oct 28, 2020 | 9.870 | 9.870 | 9.870 | 9.870 | 2,489 | -0.73(-6.89%) |
Oct 26, 2020 | 10.60 | 10.60 | 10.60 | 0 | -0.02(-0.14%) | |
Oct 23, 2020 | 10.62 | 10.62 | 10.62 | 98 | +0.00(+0.00%) | |
Oct 22, 2020 | 10.40 | 10.62 | 10.40 | 10.62 | 31,327 | -0.19(-1.71%) |
Oct 21, 2020 | 10.80 | 10.80 | 10.80 | 114 | +0.00(+0.00%) | |
Oct 20, 2020 | 10.92 | 11.00 | 10.80 | 10.80 | 60,650 | +0.12(+1.17%) |
Oct 19, 2020 | 10.60 | 10.79 | 10.60 | 10.68 | 46,984 | +0.40(+3.89%) |
Oct 16, 2020 | 10.15 | 10.28 | 10.15 | 10.28 | 2,000 | +0.21(+2.04%) |
Oct 15, 2020 | 9.950 | 10.12 | 9.950 | 10.07 | 10,665 | -0.26(-2.52%) |
Oct 14, 2020 | 10.44 | 10.53 | 10.33 | 10.33 | 18,128 | -0.11(-1.05%) |
Oct 13, 2020 | 10.50 | 10.50 | 10.39 | 10.44 | 12,423 | -0.19(-1.79%) |
Oct 12, 2020 | 10.55 | 10.73 | 10.50 | 10.63 | 25,293 | +0.19(+1.82%) |
Oct 09, 2020 | 10.60 | 10.60 | 10.42 | 10.44 | 7,900 | -0.15(-1.42%) |
Oct 08, 2020 | 10.59 | 10.59 | 10.59 | 10.59 | 3,000 | +0.06(+0.57%) |
Oct 07, 2020 | 10.53 | 10.53 | 10.53 | 10.53 | 483 | +0.03(+0.29%) |
Oct 06, 2020 | 10.51 | 10.56 | 10.41 | 10.50 | 27,100 | +0.21(+2.04%) |
Oct 05, 2020 | 10.24 | 10.37 | 10.24 | 10.29 | 19,287 | +0.28(+2.80%) |
Oct 02, 2020 | 9.910 | 10.01 | 9.910 | 10.01 | 900 | +0.12(+1.21%) |
Oct 01, 2020 | 9.925 | 9.925 | 9.850 | 9.890 | 3,964 | -0.08(-0.80%) |
Sep 30, 2020 | 10.00 | 10.02 | 9.970 | 9.970 | 4,250 | +0.13(+1.37%) |
Sep 29, 2020 | 9.895 | 9.895 | 9.800 | 9.835 | 1,485 | -0.09(-0.96%) |
Sep 28, 2020 | 9.885 | 9.930 | 9.880 | 9.930 | 4,610 | +0.28(+2.90%) |
Sep 24, 2020 | 9.650 | 9.650 | 9.650 | 0 | -0.01(-0.10%) | |
Sep 23, 2020 | 9.780 | 9.780 | 9.660 | 9.660 | 3,841 | -0.19(-1.93%) |
Sep 22, 2020 | 10.02 | 10.02 | 9.850 | 9.850 | 12,000 | -0.18(-1.79%) |
Sep 21, 2020 | 10.24 | 10.24 | 10.03 | 10.03 | 1,384 | -0.73(-6.75%) |
Sep 18, 2020 | 10.76 | 10.76 | 10.76 | 10.76 | 900 | -0.25(-2.31%) |
Sep 17, 2020 | 10.87 | 11.01 | 10.87 | 11.01 | 8,134 | -0.04(-0.36%) |
Sep 16, 2020 | 10.99 | 11.21 | 10.96 | 11.05 | 70,646 | +0.11(+1.01%) |
Sep 15, 2020 | 11.03 | 11.04 | 10.88 | 10.94 | 20,785 | -0.26(-2.32%) |
Sep 14, 2020 | 11.19 | 11.30 | 11.16 | 11.20 | 29,970 | +0.40(+3.70%) |
Sep 11, 2020 | 10.84 | 10.84 | 10.74 | 10.80 | 4,900 | -0.09(-0.87%) |
Sep 10, 2020 | 11.03 | 11.03 | 10.89 | 10.89 | 13,858 | +0.12(+1.07%) |
Sep 09, 2020 | 10.76 | 10.81 | 10.72 | 10.78 | 138,684 | +0.23(+2.18%) |
Sep 08, 2020 | 10.55 | 10.60 | 10.50 | 10.55 | 11,575 | -0.40(-3.65%) |
Sep 04, 2020 | 11.05 | 11.11 | 10.80 | 10.95 | 17,400 | -0.02(-0.18%) |
Sep 03, 2020 | 11.17 | 11.29 | 10.95 | 10.97 | 73,872 | +0.04(+0.37%) |
Sep 02, 2020 | 10.78 | 10.94 | 10.78 | 10.93 | 50,687 | +0.04(+0.41%) |
Sep 01, 2020 | 10.77 | 10.88 | 10.76 | 10.88 | 6,654 | -0.08(-0.68%) |
Aug 31, 2020 | 10.98 | 11.04 | 10.96 | 10.96 | 15,755 | -0.14(-1.26%) |
Aug 28, 2020 | 11.15 | 11.15 | 10.90 | 11.10 | 23,500 | +0.00(+0.00%) |
Aug 27, 2020 | 11.10 | 11.13 | 11.10 | 11.10 | 6,900 | -0.05(-0.45%) |
Aug 26, 2020 | 11.23 | 11.27 | 11.15 | 11.15 | 117,578 | +0.14(+1.27%) |
Aug 25, 2020 | 11.12 | 11.20 | 11.01 | 11.01 | 79,812 | -0.06(-0.54%) |
Aug 24, 2020 | 10.94 | 11.10 | 10.89 | 11.07 | 37,296 | +0.11(+0.96%) |
Aug 21, 2020 | 10.85 | 10.96 | 10.85 | 10.96 | 6,700 | -0.04(-0.32%) |
Aug 20, 2020 | 11.01 | 11.01 | 10.82 | 11.00 | 15,556 | -0.21(-1.83%) |
Aug 19, 2020 | 10.90 | 11.21 | 10.90 | 11.21 | 362,467 | -0.08(-0.72%) |
Aug 18, 2020 | 11.30 | 11.30 | 11.29 | 32,306 | -0.01(-0.12%) | |
Aug 17, 2020 | 11.40 | 11.40 | 11.30 | 11.30 | 42,365 | -0.07(-0.62%) |
Aug 14, 2020 | 11.36 | 11.44 | 11.27 | 11.37 | 146,200 | -0.06(-0.52%) |
Aug 13, 2020 | 11.60 | 11.60 | 11.39 | 11.43 | 287,695 | -0.15(-1.30%) |
Aug 12, 2020 | 11.71 | 11.79 | 11.53 | 11.58 | 78,602 | +0.26(+2.30%) |
Aug 11, 2020 | 11.39 | 11.46 | 11.32 | 11.32 | 105,848 | +0.22(+1.98%) |
Aug 10, 2020 | 11.03 | 11.21 | 11.03 | 11.10 | 52,300 | +0.09(+0.82%) |
Aug 07, 2020 | 10.80 | 11.03 | 10.80 | 11.01 | 121,200 | +0.10(+0.92%) |
Aug 06, 2020 | 10.82 | 10.97 | 10.82 | 10.91 | 18,525 | -0.11(-1.00%) |
Aug 05, 2020 | 10.99 | 11.13 | 10.99 | 11.02 | 227,107 | +0.19(+1.76%) |
Aug 04, 2020 | 10.89 | 10.91 | 10.80 | 10.83 | 146,422 | +0.04(+0.42%) |
Aug 03, 2020 | 10.65 | 10.86 | 10.65 | 10.79 | 240,171 | +0.31(+3.01%) |
Jul 31, 2020 | 10.81 | 10.88 | 10.47 | 10.47 | 269,500 | +0.20(+1.95%) |
Jul 30, 2020 | 10.46 | 10.46 | 10.26 | 10.27 | 23,977 | -0.19(-1.86%) |
Jul 29, 2020 | 10.46 | 10.46 | 10.46 | 10.46 | 9,600 | -0.08(-0.71%) |
Jul 28, 2020 | 10.54 | 10.56 | 10.54 | 10.54 | 33,485 | -0.05(-0.47%) |
Jul 27, 2020 | 10.48 | 10.66 | 10.48 | 10.59 | 8,406 | +0.05(+0.47%) |
Jul 24, 2020 | 10.54 | 10.54 | 10.54 | 10.54 | 800 | -0.01(-0.09%) |
Jul 23, 2020 | 10.67 | 10.67 | 10.55 | 10.55 | 12,512 | -0.21(-1.95%) |
Jul 22, 2020 | 10.76 | 10.76 | 10.76 | 10.76 | 101,900 | +0.03(+0.28%) |
Jul 21, 2020 | 10.80 | 10.90 | 10.73 | 10.73 | 13,112 | +0.20(+1.90%) |
Jul 20, 2020 | 10.53 | 10.66 | 10.53 | 10.53 | 24,272 | -0.12(-1.13%) |
Jul 17, 2020 | 10.65 | 10.65 | 10.65 | 10.65 | 52,700 | -0.06(-0.56%) |
Jul 16, 2020 | 10.63 | 10.74 | 10.63 | 10.71 | 28,624 | -0.08(-0.74%) |
Jul 15, 2020 | 10.81 | 10.81 | 10.75 | 10.79 | 13,342 | +0.04(+0.37%) |
Jul 14, 2020 | 10.51 | 10.78 | 10.51 | 10.75 | 130,659 | +0.35(+3.37%) |
Jul 13, 2020 | 10.50 | 10.57 | 10.40 | 10.40 | 46,782 | -0.13(-1.23%) |
Jul 10, 2020 | 10.44 | 10.53 | 10.37 | 10.53 | 36,200 | +0.26(+2.53%) |
Jul 09, 2020 | 10.44 | 10.44 | 10.17 | 10.27 | 45,283 | -0.13(-1.25%) |
Jul 08, 2020 | 10.55 | 10.55 | 10.38 | 10.40 | 30,756 | +0.04(+0.39%) |
Jul 07, 2020 | 10.44 | 10.49 | 10.36 | 10.36 | 7,300 | -0.37(-3.40%) |
Jul 06, 2020 | 10.64 | 10.72 | 10.59 | 10.72 | 46,275 | +0.40(+3.84%) |
Jul 02, 2020 | 10.42 | 10.50 | 10.33 | 10.33 | 41,000 | +0.15(+1.45%) |
Jul 01, 2020 | 10.35 | 10.35 | 10.16 | 10.18 | 12,542 | -0.12(-1.17%) |
Jun 30, 2020 | 10.12 | 10.30 | 10.12 | 10.30 | 83,342 | +0.16(+1.58%) |
Jun 29, 2020 | 10.21 | 10.35 | 10.14 | 10.14 | 62,721 | +0.14(+1.40%) |
Jun 26, 2020 | 10.37 | 10.37 | 10.00 | 10.00 | 30,900 | -0.20(-1.96%) |
Jun 25, 2020 | 9.880 | 10.20 | 9.880 | 10.20 | 34,391 | +0.24(+2.41%) |
Jun 24, 2020 | 10.16 | 10.16 | 9.820 | 9.960 | 27,274 | -0.34(-3.30%) |
Jun 23, 2020 | 10.53 | 10.53 | 10.30 | 10.30 | 23,476 | +0.07(+0.68%) |
Jun 22, 2020 | 10.05 | 10.23 | 10.05 | 10.23 | 18,989 | +0.13(+1.29%) |
Jun 19, 2020 | 10.27 | 10.27 | 10.06 | 10.10 | 293,500 | -0.01(-0.10%) |
Jun 18, 2020 | 10.13 | 10.18 | 10.11 | 10.11 | 106,785 | +0.00(+0.00%) |
Jun 17, 2020 | 10.17 | 10.30 | 10.11 | 10.11 | 39,246 | -0.09(-0.88%) |
Jun 16, 2020 | 10.37 | 10.47 | 10.11 | 10.20 | 184,148 | +0.20(+2.00%) |
Jun 15, 2020 | 9.560 | 10.06 | 9.560 | 10.00 | 50,424 | +0.10(+1.01%) |
Jun 12, 2020 | 10.00 | 10.10 | 9.860 | 9.900 | 182,600 | +0.18(+1.85%) |
Jun 11, 2020 | 10.27 | 10.43 | 9.720 | 9.720 | 121,087 | -0.75(-7.16%) |
Jun 10, 2020 | 10.68 | 10.75 | 10.47 | 10.47 | 79,198 | -0.19(-1.78%) |
Jun 09, 2020 | 10.63 | 10.71 | 10.54 | 10.66 | 326,245 | -0.24(-2.20%) |
Jun 08, 2020 | 10.86 | 10.97 | 10.03 | 10.90 | 234,694 | +0.47(+4.51%) |
Jun 05, 2020 | 10.51 | 10.56 | 10.39 | 10.43 | 240,500 | +0.26(+2.56%) |
Jun 04, 2020 | 10.07 | 10.20 | 9.970 | 10.17 | 260,097 | -0.01(-0.10%) |
Jun 03, 2020 | 9.920 | 10.20 | 9.920 | 10.18 | 428,650 | +0.63(+6.60%) |
Jun 02, 2020 | 9.550 | 9.690 | 9.470 | 9.550 | 397,343 | +0.35(+3.80%) |
Jun 01, 2020 | 9.050 | 9.215 | 9.000 | 9.200 | 28,160 | +0.15(+1.66%) |
May 29, 2020 | 9.102 | 9.150 | 8.970 | 9.050 | 269,600 | -0.27(-2.90%) |
May 28, 2020 | 9.420 | 9.465 | 9.320 | 9.320 | 381,950 | +0.12(+1.30%) |
May 27, 2020 | 9.120 | 9.200 | 9.070 | 9.200 | 285,143 | +0.40(+4.55%) |
May 26, 2020 | 8.560 | 8.800 | 8.560 | 8.800 | 206,345 | +0.58(+7.06%) |
May 22, 2020 | 8.370 | 8.370 | 8.150 | 8.220 | 119,800 | -0.15(-1.79%) |
May 21, 2020 | 8.420 | 8.500 | 8.370 | 8.370 | 175,060 | -0.09(-1.06%) |
May 20, 2020 | 8.340 | 8.550 | 8.340 | 8.460 | 134,891 | +0.14(+1.68%) |
May 19, 2020 | 8.390 | 8.470 | 8.280 | 8.320 | 379,914 | -0.08(-0.95%) |
May 18, 2020 | 8.180 | 8.430 | 8.160 | 8.400 | 710,497 | +0.75(+9.80%) |
May 15, 2020 | 7.650 | 7.705 | 7.600 | 7.650 | 170,600 | +0.07(+0.92%) |
May 14, 2020 | 7.415 | 7.680 | 7.330 | 7.580 | 216,117 | -0.10(-1.30%) |
May 13, 2020 | 7.760 | 7.850 | 7.660 | 7.680 | 152,610 | -0.35(-4.36%) |
May 12, 2020 | 8.150 | 8.200 | 7.980 | 8.030 | 140,383 | -0.15(-1.83%) |
May 11, 2020 | 8.185 | 8.215 | 8.110 | 8.180 | 152,744 | -0.18(-2.15%) |
May 08, 2020 | 8.310 | 8.410 | 8.260 | 8.360 | 518,200 | +0.06(+0.72%) |
May 07, 2020 | 8.080 | 8.400 | 8.080 | 8.300 | 643,855 | +0.17(+2.09%) |
May 06, 2020 | 8.220 | 8.270 | 8.080 | 8.130 | 855,248 | -0.10(-1.22%) |
May 05, 2020 | 8.320 | 8.440 | 8.210 | 8.230 | 3,345,565 | -0.28(-3.29%) |
May 04, 2020 | 8.420 | 8.525 | 8.350 | 8.510 | 457,440 | -0.16(-1.85%) |