Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 13.94 | 14.22 | 13.82 | 14.07 | 77,625 | +0.02(+0.17%) |
Apr 29, 2021 | 14.08 | 14.08 | 13.78 | 14.05 | 17,230 | +0.04(+0.29%) |
Apr 28, 2021 | 13.91 | 14.36 | 13.81 | 14.01 | 14,147 | -0.14(-0.96%) |
Apr 27, 2021 | 14.12 | 14.42 | 13.77 | 14.14 | 18,135 | +0.14(+0.97%) |
Apr 26, 2021 | 13.99 | 14.65 | 13.78 | 14.01 | 32,782 | -0.02(-0.17%) |
Apr 23, 2021 | 14.40 | 14.40 | 14.03 | 14.03 | 18,125 | -0.20(-1.41%) |
Apr 22, 2021 | 15.04 | 15.04 | 14.08 | 14.23 | 28,763 | -0.65(-4.35%) |
Apr 21, 2021 | 14.83 | 15.02 | 13.92 | 14.88 | 20,095 | -0.24(-1.59%) |
Apr 20, 2021 | 15.06 | 15.20 | 14.71 | 15.12 | 41,200 | +0.12(+0.80%) |
Apr 19, 2021 | 14.88 | 15.14 | 14.62 | 15.00 | 64,058 | -0.01(-0.05%) |
Apr 16, 2021 | 14.91 | 15.12 | 14.14 | 15.01 | 45,000 | +0.42(+2.91%) |
Apr 15, 2021 | 13.55 | 15.19 | 13.40 | 14.58 | 46,586 | +1.18(+8.84%) |
Apr 14, 2021 | 13.27 | 13.60 | 13.27 | 13.40 | 38,986 | +0.19(+1.45%) |
Apr 13, 2021 | 13.08 | 13.47 | 12.94 | 13.21 | 36,831 | +0.07(+0.55%) |
Apr 12, 2021 | 13.22 | 13.40 | 13.08 | 13.14 | 31,667 | -0.07(-0.55%) |
Apr 09, 2021 | 13.19 | 13.32 | 13.19 | 13.21 | 17,000 | -0.02(-0.18%) |
Apr 08, 2021 | 13.31 | 13.65 | 13.17 | 13.23 | 15,896 | +0.04(+0.30%) |
Apr 07, 2021 | 13.30 | 13.32 | 13.16 | 13.19 | 50,882 | -0.05(-0.36%) |
Apr 06, 2021 | 13.38 | 13.55 | 13.24 | 13.24 | 56,028 | -0.18(-1.31%) |
Apr 05, 2021 | 13.82 | 13.84 | 13.34 | 13.42 | 15,342 | -0.63(-4.50%) |
Apr 01, 2021 | 13.90 | 14.40 | 13.84 | 14.05 | 6,875 | +0.19(+1.39%) |
Mar 31, 2021 | 13.85 | 14.17 | 13.85 | 13.86 | 18,355 | -0.10(-0.69%) |
Mar 30, 2021 | 13.44 | 14.13 | 13.39 | 13.95 | 12,432 | +0.77(+5.83%) |
Mar 29, 2021 | 13.98 | 14.14 | 13.11 | 13.18 | 24,912 | -0.81(-5.77%) |
Mar 26, 2021 | 14.00 | 14.00 | 13.76 | 13.99 | 15,000 | +0.25(+1.80%) |
Mar 25, 2021 | 14.06 | 14.15 | 13.20 | 13.74 | 17,412 | +0.26(+1.90%) |
Mar 24, 2021 | 13.35 | 14.40 | 13.35 | 13.49 | 21,776 | +0.34(+2.62%) |
Mar 23, 2021 | 13.16 | 13.70 | 13.13 | 13.14 | 28,138 | -0.14(-1.02%) |
Mar 22, 2021 | 14.04 | 14.04 | 13.14 | 13.28 | 85,220 | -0.48(-3.49%) |
Mar 19, 2021 | 14.06 | 14.39 | 12.96 | 13.76 | 117,125 | -0.31(-2.22%) |
Mar 18, 2021 | 14.51 | 15.04 | 14.07 | 14.07 | 24,523 | -0.26(-1.84%) |
Mar 17, 2021 | 14.28 | 14.56 | 14.25 | 14.34 | 26,750 | -0.22(-1.54%) |
Mar 16, 2021 | 14.86 | 14.90 | 13.98 | 14.56 | 28,107 | -0.47(-3.14%) |
Mar 15, 2021 | 15.07 | 15.07 | 14.80 | 15.03 | 15,003 | -0.01(-0.05%) |
Mar 12, 2021 | 15.24 | 15.24 | 14.55 | 15.04 | 24,625 | -0.20(-1.31%) |
Mar 11, 2021 | 15.12 | 15.24 | 14.82 | 15.24 | 38,646 | +0.05(+0.32%) |
Mar 10, 2021 | 13.78 | 15.19 | 13.78 | 15.19 | 44,511 | +0.13(+0.85%) |
Mar 09, 2021 | 14.94 | 15.20 | 14.72 | 15.06 | 24,766 | +0.09(+0.59%) |
Mar 08, 2021 | 14.87 | 15.47 | 14.67 | 14.98 | 52,507 | +0.08(+0.54%) |
Mar 05, 2021 | 14.41 | 15.09 | 14.32 | 14.90 | 41,000 | +0.65(+4.55%) |
Mar 04, 2021 | 13.20 | 14.38 | 13.15 | 14.25 | 76,082 | +1.53(+12.01%) |
Mar 03, 2021 | 12.74 | 13.20 | 12.71 | 12.72 | 38,166 | +0.08(+0.63%) |
Mar 02, 2021 | 12.72 | 12.98 | 12.62 | 12.64 | 68,221 | -0.12(-0.94%) |
Mar 01, 2021 | 12.80 | 12.80 | 12.40 | 12.76 | 27,772 | +0.12(+0.95%) |
Feb 26, 2021 | 12.92 | 12.92 | 12.55 | 12.64 | 26,500 | -0.24(-1.86%) |
Feb 25, 2021 | 13.79 | 13.86 | 12.74 | 12.88 | 38,608 | -0.81(-5.90%) |
Feb 24, 2021 | 13.74 | 14.38 | 13.53 | 13.69 | 22,117 | +0.11(+0.82%) |
Feb 23, 2021 | 12.66 | 13.90 | 11.99 | 13.58 | 54,905 | +0.89(+7.00%) |
Feb 22, 2021 | 12.80 | 12.96 | 12.55 | 12.69 | 46,570 | -0.30(-2.28%) |
Feb 19, 2021 | 12.92 | 13.06 | 12.74 | 12.98 | 29,375 | +0.06(+0.50%) |
Feb 18, 2021 | 13.24 | 13.24 | 12.86 | 12.92 | 23,746 | -0.52(-3.87%) |
Feb 17, 2021 | 12.74 | 13.44 | 12.74 | 13.44 | 17,050 | +0.08(+0.60%) |
Feb 16, 2021 | 13.59 | 13.60 | 13.26 | 13.36 | 39,230 | +0.30(+2.27%) |
Feb 12, 2021 | 13.63 | 13.67 | 12.74 | 13.06 | 35,500 | -0.60(-4.39%) |
Feb 11, 2021 | 14.33 | 14.33 | 13.56 | 13.66 | 29,106 | -0.50(-3.50%) |
Feb 10, 2021 | 14.38 | 14.38 | 13.68 | 14.16 | 12,460 | -0.15(-1.06%) |
Feb 09, 2021 | 14.40 | 14.40 | 13.74 | 14.31 | 27,183 | -0.17(-1.16%) |
Feb 08, 2021 | 14.00 | 14.54 | 14.00 | 14.48 | 40,285 | +0.48(+3.43%) |
Feb 05, 2021 | 13.79 | 14.00 | 13.45 | 14.00 | 32,125 | +0.47(+3.49%) |
Feb 04, 2021 | 13.38 | 13.53 | 12.97 | 13.53 | 23,451 | +0.09(+0.65%) |
Feb 03, 2021 | 13.08 | 13.59 | 12.89 | 13.44 | 34,086 | +0.08(+0.60%) |
Feb 02, 2021 | 13.06 | 14.00 | 13.06 | 13.36 | 44,195 | +0.28(+2.14%) |
Feb 01, 2021 | 12.37 | 13.20 | 12.27 | 13.08 | 39,130 | +0.74(+5.96%) |
Jan 29, 2021 | 12.40 | 12.59 | 12.18 | 12.34 | 27,250 | -0.03(-0.26%) |
Jan 28, 2021 | 12.68 | 12.68 | 10.92 | 12.38 | 68,281 | -0.02(-0.19%) |
Jan 27, 2021 | 12.57 | 12.74 | 11.88 | 12.40 | 37,810 | -0.38(-2.94%) |
Jan 26, 2021 | 12.82 | 13.20 | 12.78 | 12.78 | 25,916 | +0.11(+0.88%) |
Jan 25, 2021 | 12.51 | 12.79 | 12.21 | 12.66 | 24,663 | -0.14(-1.06%) |
Jan 22, 2021 | 12.25 | 12.80 | 12.25 | 12.80 | 22,375 | +0.46(+3.69%) |
Jan 21, 2021 | 12.20 | 12.69 | 12.20 | 12.34 | 20,478 | +0.10(+0.85%) |
Jan 20, 2021 | 12.23 | 12.31 | 12.20 | 12.24 | 8,772 | -0.05(-0.39%) |
Jan 19, 2021 | 12.40 | 12.51 | 12.21 | 12.29 | 16,343 | -0.19(-1.54%) |
Jan 15, 2021 | 12.42 | 12.55 | 12.21 | 12.48 | 61,375 | -0.05(-0.38%) |
Jan 14, 2021 | 12.49 | 12.56 | 12.44 | 12.53 | 19,510 | +0.09(+0.71%) |
Jan 13, 2021 | 12.40 | 12.66 | 12.40 | 12.44 | 11,167 | -0.10(-0.77%) |
Jan 12, 2021 | 12.40 | 12.58 | 12.40 | 12.54 | 8,546 | +0.22(+1.75%) |
Jan 11, 2021 | 12.38 | 12.55 | 12.32 | 12.32 | 7,112 | -0.18(-1.47%) |
Jan 08, 2021 | 12.24 | 12.61 | 12.24 | 12.50 | 8,250 | +0.18(+1.49%) |
Jan 07, 2021 | 12.15 | 12.62 | 11.99 | 12.32 | 12,750 | +0.27(+2.26%) |
Jan 06, 2021 | 11.85 | 12.20 | 11.85 | 12.05 | 28,165 | +0.33(+2.80%) |
Jan 05, 2021 | 11.54 | 11.94 | 11.54 | 11.72 | 19,878 | +0.01(+0.07%) |
Jan 04, 2021 | 11.66 | 11.78 | 11.65 | 11.71 | 21,195 | -0.05(-0.41%) |
Dec 31, 2020 | 11.76 | 11.76 | 11.76 | 7,063 | +0.03(+0.27%) | |
Dec 30, 2020 | 11.80 | 11.92 | 11.72 | 11.73 | 7,063 | +0.09(+0.76%) |
Dec 29, 2020 | 11.60 | 11.74 | 11.60 | 11.64 | 6,378 | +0.04(+0.34%) |
Dec 28, 2020 | 11.77 | 11.92 | 11.60 | 11.60 | 15,780 | -0.16(-1.36%) |
Dec 24, 2020 | 11.78 | 11.88 | 11.64 | 11.76 | 8,125 | +0.00(+0.00%) |
Dec 23, 2020 | 11.78 | 11.78 | 11.60 | 11.76 | 12,782 | +0.08(+0.68%) |
Dec 22, 2020 | 11.70 | 11.86 | 11.24 | 11.68 | 9,895 | -0.26(-2.21%) |
Dec 21, 2020 | 11.92 | 11.99 | 10.94 | 11.94 | 8,531 | -0.14(-1.13%) |
Dec 18, 2020 | 10.80 | 12.80 | 10.80 | 12.08 | 131,625 | +0.95(+8.55%) |
Dec 17, 2020 | 10.92 | 11.13 | 10.86 | 11.13 | 8,102 | +0.29(+2.66%) |
Dec 16, 2020 | 10.75 | 10.96 | 10.75 | 10.84 | 17,176 | +0.18(+1.73%) |
Dec 15, 2020 | 10.62 | 10.92 | 10.41 | 10.66 | 16,345 | +0.12(+1.14%) |
Dec 14, 2020 | 10.61 | 10.76 | 10.50 | 10.54 | 20,106 | -0.10(-0.94%) |
Dec 11, 2020 | 10.78 | 10.78 | 10.54 | 10.64 | 23,250 | -0.18(-1.66%) |
Dec 10, 2020 | 10.86 | 10.86 | 10.57 | 10.82 | 8,193 | -0.06(-0.59%) |
Dec 09, 2020 | 10.84 | 10.95 | 10.64 | 10.88 | 22,737 | +0.04(+0.37%) |
Dec 08, 2020 | 10.64 | 10.87 | 10.49 | 10.84 | 16,061 | +0.18(+1.73%) |
Dec 07, 2020 | 10.80 | 10.80 | 10.61 | 10.66 | 11,621 | -0.22(-2.06%) |
Dec 04, 2020 | 10.48 | 10.88 | 10.40 | 10.88 | 32,375 | +0.42(+4.06%) |
Dec 03, 2020 | 10.36 | 10.55 | 10.36 | 10.46 | 12,938 | -0.02(-0.23%) |
Dec 02, 2020 | 10.48 | 10.79 | 10.48 | 10.48 | 11,380 | -0.23(-2.17%) |
Dec 01, 2020 | 10.55 | 10.78 | 10.40 | 10.71 | 18,686 | +0.31(+3.00%) |
Nov 30, 2020 | 10.40 | 10.57 | 10.40 | 10.40 | 17,603 | -0.08(-0.76%) |
Nov 27, 2020 | 10.54 | 10.54 | 10.30 | 10.48 | 13,875 | +0.12(+1.16%) |
Nov 25, 2020 | 10.64 | 10.66 | 10.29 | 10.36 | 35,250 | -0.36(-3.36%) |
Nov 24, 2020 | 10.53 | 11.12 | 10.48 | 10.72 | 58,271 | +0.40(+3.88%) |
Nov 23, 2020 | 10.46 | 10.55 | 10.32 | 10.32 | 11,816 | -0.14(-1.38%) |
Nov 20, 2020 | 10.26 | 10.46 | 10.21 | 10.46 | 16,625 | -0.06(-0.53%) |
Nov 19, 2020 | 10.24 | 10.52 | 10.19 | 10.52 | 57,543 | +0.29(+2.81%) |
Nov 18, 2020 | 10.59 | 10.94 | 9.888 | 10.23 | 48,556 | -0.26(-2.44%) |
Nov 17, 2020 | 10.68 | 10.68 | 10.30 | 10.49 | 17,871 | -0.01(-0.08%) |
Nov 16, 2020 | 10.52 | 10.68 | 10.22 | 10.50 | 22,460 | +0.31(+3.06%) |
Nov 13, 2020 | 10.08 | 10.40 | 9.920 | 10.18 | 25,250 | +0.11(+1.11%) |
Nov 12, 2020 | 10.40 | 10.40 | 9.976 | 10.07 | 37,573 | -0.61(-5.69%) |
Nov 11, 2020 | 11.14 | 11.14 | 10.40 | 10.68 | 15,392 | -0.48(-4.30%) |
Nov 10, 2020 | 11.20 | 11.40 | 11.04 | 11.16 | 24,616 | -0.16(-1.41%) |
Nov 09, 2020 | 10.40 | 12.14 | 10.26 | 11.32 | 44,586 | +1.67(+17.33%) |
Nov 06, 2020 | 9.904 | 9.904 | 9.648 | 9.648 | 5,750 | -0.27(-2.74%) |
Nov 05, 2020 | 9.520 | 9.936 | 9.520 | 9.920 | 92,536 | +0.32(+3.33%) |
Nov 04, 2020 | 9.656 | 9.840 | 9.424 | 9.600 | 5,492 | -0.16(-1.64%) |
Nov 03, 2020 | 10.50 | 10.50 | 9.528 | 9.760 | 42,408 | -0.64(-6.15%) |
Nov 02, 2020 | 10.02 | 10.55 | 9.980 | 10.40 | 19,373 | +0.53(+5.35%) |
Oct 30, 2020 | 10.63 | 10.70 | 9.688 | 9.872 | 26,000 | -0.69(-6.52%) |
Oct 29, 2020 | 9.952 | 10.60 | 9.760 | 10.56 | 18,236 | +0.46(+4.60%) |
Oct 28, 2020 | 10.40 | 10.40 | 9.580 | 10.10 | 6,807 | +0.12(+1.20%) |
Oct 27, 2020 | 9.696 | 10.24 | 9.696 | 9.976 | 9,451 | +0.30(+3.06%) |
Oct 26, 2020 | 9.464 | 9.768 | 9.424 | 9.680 | 6,880 | -0.50(-4.87%) |
Oct 23, 2020 | 10.02 | 10.32 | 10.02 | 10.18 | 4,750 | +0.08(+0.79%) |
Oct 22, 2020 | 9.808 | 10.39 | 9.720 | 10.10 | 13,221 | +0.38(+3.87%) |
Oct 21, 2020 | 9.800 | 9.872 | 9.600 | 9.720 | 6,841 | +0.00(+0.00%) |
Oct 20, 2020 | 9.640 | 9.720 | 9.640 | 9.720 | 2,297 | +0.21(+2.19%) |
Oct 19, 2020 | 9.600 | 10.00 | 9.512 | 9.512 | 7,653 | -0.28(-2.82%) |
Oct 16, 2020 | 8.984 | 9.936 | 8.984 | 9.788 | 10,875 | +0.59(+6.39%) |
Oct 15, 2020 | 8.976 | 9.200 | 8.792 | 9.200 | 4,990 | +0.48(+5.50%) |
Oct 14, 2020 | 8.640 | 8.720 | 8.640 | 8.720 | 2,023 | -0.16(-1.80%) |
Oct 13, 2020 | 8.792 | 9.008 | 8.776 | 8.880 | 11,307 | -0.04(-0.45%) |
Oct 12, 2020 | 8.904 | 8.924 | 8.762 | 8.920 | 7,846 | +0.00(+0.00%) |
Oct 09, 2020 | 8.904 | 9.162 | 8.821 | 8.920 | 24,625 | +0.11(+1.27%) |
Oct 08, 2020 | 8.992 | 8.992 | 8.712 | 8.808 | 8,405 | -0.07(-0.81%) |
Oct 07, 2020 | 8.680 | 8.888 | 8.584 | 8.880 | 9,565 | +0.19(+2.21%) |
Oct 06, 2020 | 8.400 | 8.896 | 8.280 | 8.688 | 33,050 | +0.21(+2.45%) |
Oct 05, 2020 | 8.328 | 8.480 | 8.296 | 8.480 | 23,726 | +0.06(+0.66%) |
Oct 02, 2020 | 8.096 | 8.480 | 7.936 | 8.424 | 17,375 | +0.23(+2.83%) |
Oct 01, 2020 | 8.064 | 8.400 | 7.920 | 8.192 | 10,132 | +0.19(+2.40%) |
Sep 30, 2020 | 7.984 | 8.008 | 7.880 | 8.000 | 4,678 | +0.00(+0.00%) |
Sep 29, 2020 | 7.952 | 8.080 | 7.784 | 8.000 | 1,851 | +0.13(+1.63%) |
Sep 28, 2020 | 7.984 | 8.144 | 7.872 | 7.872 | 18,606 | +0.14(+1.86%) |
Sep 25, 2020 | 7.520 | 7.792 | 7.520 | 7.728 | 5,875 | +0.21(+2.77%) |
Sep 24, 2020 | 7.520 | 7.536 | 7.480 | 7.520 | 4,990 | -0.04(-0.53%) |
Sep 23, 2020 | 7.848 | 7.848 | 7.496 | 7.560 | 20,631 | -0.33(-4.16%) |
Sep 22, 2020 | 8.056 | 8.056 | 7.888 | 7.888 | 15,240 | -0.13(-1.60%) |
Sep 21, 2020 | 8.408 | 8.424 | 8.000 | 8.016 | 16,002 | -0.62(-7.14%) |
Sep 18, 2020 | 8.672 | 8.672 | 8.408 | 8.632 | 41,750 | +0.03(+0.37%) |
Sep 17, 2020 | 8.600 | 8.600 | 8.320 | 8.600 | 4,670 | +0.16(+1.90%) |
Sep 16, 2020 | 8.392 | 8.600 | 8.298 | 8.440 | 40,861 | +0.17(+2.03%) |
Sep 15, 2020 | 8.400 | 8.400 | 8.240 | 8.272 | 9,828 | -0.13(-1.52%) |
Sep 14, 2020 | 8.360 | 8.400 | 8.328 | 8.400 | 7,018 | +0.12(+1.45%) |
Sep 11, 2020 | 8.352 | 8.440 | 8.280 | 8.280 | 9,500 | -0.06(-0.67%) |
Sep 10, 2020 | 8.448 | 8.448 | 8.320 | 8.336 | 8,678 | -0.02(-0.29%) |
Sep 09, 2020 | 8.464 | 8.600 | 8.320 | 8.360 | 11,832 | +0.02(+0.19%) |
Sep 08, 2020 | 8.328 | 8.596 | 8.328 | 8.344 | 6,058 | -0.10(-1.14%) |
Sep 04, 2020 | 8.440 | 8.480 | 8.256 | 8.440 | 16,375 | +0.12(+1.44%) |
Sep 03, 2020 | 8.480 | 8.480 | 8.264 | 8.320 | 22,108 | -0.26(-3.08%) |
Sep 02, 2020 | 8.512 | 8.584 | 8.480 | 8.584 | 6,590 | -0.01(-0.09%) |
Sep 01, 2020 | 8.392 | 8.592 | 8.392 | 8.592 | 5,242 | +0.16(+1.90%) |
Aug 31, 2020 | 8.448 | 8.592 | 8.432 | 8.432 | 13,362 | -0.08(-0.94%) |
Aug 28, 2020 | 8.560 | 8.960 | 8.288 | 8.512 | 15,000 | -0.16(-1.85%) |
Aug 27, 2020 | 8.600 | 8.890 | 8.520 | 8.672 | 15,490 | +0.12(+1.40%) |
Aug 26, 2020 | 8.680 | 8.792 | 8.512 | 8.552 | 5,878 | +0.06(+0.66%) |
Aug 25, 2020 | 8.608 | 8.608 | 8.496 | 8.496 | 3,347 | +0.00(+0.00%) |
Aug 24, 2020 | 8.600 | 8.600 | 8.496 | 8.496 | 3,890 | +0.00(+0.00%) |
Aug 21, 2020 | 8.632 | 9.058 | 8.400 | 8.496 | 13,125 | -0.22(-2.48%) |
Aug 20, 2020 | 8.624 | 8.800 | 8.600 | 8.712 | 4,538 | -0.02(-0.18%) |
Aug 19, 2020 | 8.916 | 8.916 | 8.640 | 8.728 | 6,267 | +0.17(+1.96%) |
Aug 18, 2020 | 8.688 | 8.800 | 8.488 | 8.560 | 3,483 | -0.06(-0.65%) |
Aug 17, 2020 | 9.080 | 9.080 | 8.575 | 8.616 | 4,611 | -0.09(-1.01%) |
Aug 14, 2020 | 8.480 | 8.720 | 8.480 | 8.704 | 4,500 | +0.14(+1.59%) |
Aug 13, 2020 | 8.464 | 8.800 | 8.248 | 8.568 | 4,777 | -0.02(-0.19%) |
Aug 12, 2020 | 8.416 | 8.584 | 8.416 | 8.584 | 4,685 | +0.29(+3.47%) |
Aug 11, 2020 | 8.248 | 8.800 | 8.248 | 8.296 | 7,612 | +0.18(+2.17%) |
Aug 10, 2020 | 8.176 | 8.176 | 7.960 | 8.120 | 13,260 | -0.01(-0.10%) |
Aug 07, 2020 | 7.904 | 8.216 | 7.904 | 8.128 | 10,500 | +0.21(+2.63%) |
Aug 06, 2020 | 8.000 | 8.200 | 7.920 | 7.920 | 112,620 | -0.10(-1.30%) |
Aug 05, 2020 | 7.976 | 8.040 | 7.976 | 8.024 | 6,486 | +0.13(+1.62%) |
Aug 04, 2020 | 7.880 | 8.056 | 7.880 | 7.896 | 13,987 | -0.06(-0.70%) |
Aug 03, 2020 | 8.000 | 8.080 | 7.856 | 7.952 | 10,772 | +0.06(+0.81%) |
Jul 31, 2020 | 8.048 | 8.048 | 7.888 | 7.888 | 17,250 | -0.19(-2.38%) |
Jul 30, 2020 | 8.040 | 8.428 | 8.008 | 8.080 | 13,221 | +0.01(+0.10%) |
Jul 29, 2020 | 8.168 | 8.284 | 8.072 | 8.072 | 10,232 | -0.01(-0.10%) |
Jul 28, 2020 | 8.288 | 8.446 | 8.080 | 8.080 | 17,131 | -0.32(-3.81%) |
Jul 27, 2020 | 8.384 | 8.412 | 8.080 | 8.400 | 8,311 | +0.07(+0.86%) |
Jul 24, 2020 | 8.800 | 8.800 | 8.328 | 8.328 | 17,250 | -0.32(-3.70%) |
Jul 23, 2020 | 8.608 | 8.824 | 8.608 | 8.648 | 28,670 | -0.03(-0.37%) |
Jul 22, 2020 | 8.408 | 8.720 | 8.408 | 8.680 | 7,483 | +0.16(+1.88%) |
Jul 21, 2020 | 8.320 | 8.520 | 8.320 | 8.520 | 6,228 | +0.27(+3.30%) |
Jul 20, 2020 | 8.416 | 8.416 | 8.248 | 8.248 | 5,770 | -0.02(-0.29%) |
Jul 17, 2020 | 8.256 | 8.400 | 8.256 | 8.272 | 10,125 | -0.05(-0.58%) |
Jul 16, 2020 | 8.784 | 8.784 | 8.320 | 8.320 | 18,897 | -0.47(-5.37%) |
Jul 15, 2020 | 8.440 | 8.988 | 8.320 | 8.792 | 34,727 | +0.54(+6.60%) |
Jul 14, 2020 | 7.976 | 8.352 | 7.976 | 8.248 | 10,176 | +0.11(+1.38%) |
Jul 13, 2020 | 8.184 | 8.352 | 8.048 | 8.136 | 9,001 | +0.00(+0.00%) |
Jul 10, 2020 | 7.928 | 8.136 | 7.928 | 8.136 | 10,375 | +0.18(+2.21%) |
Jul 09, 2020 | 8.048 | 8.085 | 7.760 | 7.960 | 28,117 | -0.10(-1.19%) |
Jul 08, 2020 | 8.208 | 8.344 | 8.024 | 8.056 | 21,223 | -0.19(-2.33%) |
Jul 07, 2020 | 8.456 | 8.460 | 8.248 | 8.248 | 13,743 | -0.34(-4.00%) |
Jul 06, 2020 | 8.576 | 8.708 | 8.336 | 8.592 | 13,453 | +0.22(+2.58%) |
Jul 02, 2020 | 8.800 | 8.800 | 8.256 | 8.376 | 14,375 | -0.42(-4.73%) |
Jul 01, 2020 | 8.520 | 8.792 | 8.368 | 8.792 | 21,993 | +0.18(+2.14%) |
Jun 30, 2020 | 8.040 | 8.616 | 8.040 | 8.608 | 14,492 | +0.51(+6.32%) |
Jun 29, 2020 | 8.064 | 8.096 | 8.000 | 8.096 | 68,808 | +0.16(+2.02%) |
Jun 26, 2020 | 8.128 | 8.128 | 7.856 | 7.936 | 130,625 | -0.28(-3.41%) |
Jun 25, 2020 | 8.016 | 8.216 | 8.016 | 8.216 | 20,725 | +0.14(+1.78%) |
Jun 24, 2020 | 8.184 | 8.504 | 7.980 | 8.072 | 31,811 | -0.24(-2.89%) |
Jun 23, 2020 | 8.488 | 8.488 | 8.200 | 8.312 | 17,468 | -0.10(-1.24%) |
Jun 22, 2020 | 8.304 | 8.698 | 8.256 | 8.416 | 29,100 | -0.06(-0.75%) |
Jun 19, 2020 | 8.512 | 8.512 | 8.000 | 8.480 | 70,500 | +0.04(+0.47%) |
Jun 18, 2020 | 8.320 | 8.440 | 8.288 | 8.440 | 17,958 | +0.02(+0.19%) |
Jun 17, 2020 | 8.952 | 8.952 | 8.320 | 8.424 | 12,113 | -0.50(-5.56%) |
Jun 16, 2020 | 8.952 | 9.211 | 8.584 | 8.920 | 12,323 | +0.40(+4.69%) |
Jun 15, 2020 | 8.008 | 8.616 | 8.008 | 8.520 | 15,712 | +0.24(+2.90%) |
Jun 12, 2020 | 8.624 | 8.624 | 8.128 | 8.280 | 37,875 | +0.05(+0.58%) |
Jun 11, 2020 | 8.776 | 8.776 | 8.144 | 8.232 | 41,198 | -0.82(-9.02%) |
Jun 10, 2020 | 9.280 | 9.360 | 8.968 | 9.048 | 17,998 | -0.35(-3.74%) |
Jun 09, 2020 | 9.216 | 9.400 | 9.016 | 9.400 | 49,425 | -0.06(-0.59%) |
Jun 08, 2020 | 9.272 | 9.456 | 9.200 | 9.456 | 24,967 | +0.36(+3.96%) |
Jun 05, 2020 | 8.944 | 9.160 | 8.944 | 9.096 | 98,125 | +0.50(+5.87%) |
Jun 04, 2020 | 8.584 | 8.680 | 8.456 | 8.592 | 17,342 | -0.07(-0.83%) |
Jun 03, 2020 | 8.816 | 8.936 | 8.640 | 8.664 | 24,201 | +0.18(+2.17%) |
Jun 02, 2020 | 8.864 | 8.904 | 8.480 | 8.480 | 11,785 | -0.26(-2.93%) |
Jun 01, 2020 | 8.968 | 9.012 | 8.736 | 8.736 | 21,442 | -0.17(-1.89%) |
May 29, 2020 | 8.952 | 9.264 | 8.848 | 8.904 | 9,375 | -0.18(-2.02%) |
May 28, 2020 | 9.240 | 9.320 | 8.856 | 9.088 | 20,082 | +0.05(+0.53%) |
May 27, 2020 | 9.092 | 9.236 | 9.004 | 9.040 | 32,502 | +0.12(+1.35%) |
May 26, 2020 | 9.192 | 9.420 | 8.760 | 8.920 | 24,077 | +0.08(+0.90%) |
May 22, 2020 | 9.192 | 9.192 | 8.544 | 8.840 | 24,000 | -0.24(-2.64%) |
May 21, 2020 | 9.240 | 9.360 | 8.960 | 9.080 | 10,842 | -0.28(-2.99%) |
May 20, 2020 | 8.944 | 9.576 | 8.752 | 9.360 | 20,446 | +1.03(+12.39%) |
May 19, 2020 | 9.464 | 9.464 | 8.320 | 8.328 | 13,595 | -1.37(-14.11%) |
May 18, 2020 | 9.152 | 9.832 | 8.908 | 9.696 | 33,121 | +0.89(+10.08%) |
May 15, 2020 | 8.424 | 8.864 | 8.336 | 8.808 | 32,875 | +0.29(+3.38%) |
May 14, 2020 | 7.824 | 8.520 | 7.608 | 8.520 | 35,860 | +0.48(+5.97%) |
May 13, 2020 | 8.000 | 8.084 | 7.760 | 8.040 | 45,075 | +0.04(+0.50%) |
May 12, 2020 | 8.152 | 8.443 | 7.984 | 8.000 | 49,247 | -0.37(-4.40%) |
May 11, 2020 | 8.696 | 8.880 | 8.112 | 8.368 | 36,186 | -0.42(-4.74%) |
May 08, 2020 | 8.792 | 9.952 | 8.112 | 8.784 | 33,375 | +0.22(+2.62%) |
May 07, 2020 | 8.600 | 8.752 | 8.348 | 8.560 | 23,322 | +0.19(+2.29%) |
May 06, 2020 | 8.744 | 8.744 | 8.144 | 8.368 | 30,262 | -0.23(-2.70%) |
May 05, 2020 | 9.336 | 9.504 | 8.600 | 8.600 | 18,050 | -0.66(-7.17%) |
May 04, 2020 | 8.952 | 9.264 | 8.896 | 9.264 | 12,831 | +0.08(+0.87%) |