Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 19.61 | 20.15 | 19.41 | 19.98 | 120,645 | +0.53(+2.72%) |
Apr 29, 2021 | 19.07 | 19.49 | 19.05 | 19.45 | 75,579 | +0.39(+2.05%) |
Apr 28, 2021 | 19.29 | 19.31 | 18.92 | 19.06 | 99,465 | +0.04(+0.21%) |
Apr 27, 2021 | 19.00 | 19.33 | 18.95 | 19.02 | 92,089 | -0.04(-0.21%) |
Apr 26, 2021 | 18.87 | 19.07 | 18.70 | 19.06 | 49,891 | +0.39(+2.09%) |
Apr 23, 2021 | 18.90 | 19.34 | 18.53 | 18.67 | 34,170 | -0.24(-1.27%) |
Apr 22, 2021 | 19.05 | 19.38 | 18.78 | 18.91 | 61,803 | -0.09(-0.47%) |
Apr 21, 2021 | 18.84 | 19.04 | 18.75 | 19.00 | 21,792 | +0.22(+1.17%) |
Apr 20, 2021 | 18.76 | 18.84 | 18.55 | 18.78 | 41,857 | +0.12(+0.64%) |
Apr 19, 2021 | 19.58 | 19.58 | 18.33 | 18.66 | 121,888 | -0.88(-4.50%) |
Apr 16, 2021 | 19.51 | 19.55 | 19.39 | 19.54 | 29,001 | +0.02(+0.10%) |
Apr 15, 2021 | 19.92 | 19.92 | 19.41 | 19.52 | 69,454 | -0.16(-0.81%) |
Apr 14, 2021 | 19.58 | 19.73 | 19.55 | 19.68 | 34,883 | +0.12(+0.61%) |
Apr 13, 2021 | 20.13 | 20.13 | 19.45 | 19.56 | 56,004 | -0.53(-2.64%) |
Apr 12, 2021 | 20.69 | 20.70 | 19.87 | 20.09 | 40,577 | -0.58(-2.81%) |
Apr 09, 2021 | 20.94 | 21.13 | 20.45 | 20.67 | 48,030 | -0.14(-0.67%) |
Apr 08, 2021 | 19.80 | 20.91 | 19.79 | 20.81 | 233,362 | +1.06(+5.37%) |
Apr 07, 2021 | 20.00 | 20.58 | 19.75 | 19.75 | 344,164 | -1.68(-7.84%) |
Apr 06, 2021 | 20.47 | 21.68 | 20.44 | 21.43 | 61,711 | +1.20(+5.93%) |
Apr 05, 2021 | 20.77 | 20.77 | 20.01 | 20.23 | 37,067 | -0.41(-1.99%) |
Apr 01, 2021 | 20.64 | 20.64 | 20.64 | 0 | +0.52(+2.58%) | |
Mar 31, 2021 | 19.50 | 20.36 | 19.34 | 20.12 | 113,495 | +0.78(+4.03%) |
Mar 30, 2021 | 19.71 | 19.71 | 19.27 | 19.34 | 37,863 | -0.45(-2.27%) |
Mar 29, 2021 | 19.85 | 20.01 | 19.29 | 19.79 | 54,910 | +0.00(+0.00%) |
Mar 26, 2021 | 19.51 | 20.05 | 19.47 | 19.79 | 150,005 | +0.36(+1.85%) |
Mar 25, 2021 | 19.79 | 19.79 | 18.68 | 19.43 | 116,276 | -0.36(-1.82%) |
Mar 24, 2021 | 20.93 | 21.12 | 19.77 | 19.79 | 60,617 | -1.14(-5.45%) |
Mar 23, 2021 | 19.67 | 21.15 | 19.67 | 20.93 | 241,458 | +1.16(+5.87%) |
Mar 22, 2021 | 21.51 | 21.61 | 19.42 | 19.77 | 208,000 | -0.63(-3.09%) |
Mar 19, 2021 | 20.43 | 20.88 | 20.16 | 20.40 | 110,754 | -0.17(-0.83%) |
Mar 18, 2021 | 19.40 | 20.67 | 18.96 | 20.57 | 192,786 | +1.31(+6.80%) |
Mar 17, 2021 | 18.32 | 19.37 | 18.30 | 19.26 | 189,470 | +1.05(+5.77%) |
Mar 16, 2021 | 18.48 | 18.50 | 18.01 | 18.21 | 250,926 | -0.03(-0.16%) |
Mar 15, 2021 | 18.68 | 18.68 | 18.05 | 18.24 | 80,965 | -0.35(-1.88%) |
Mar 12, 2021 | 18.49 | 19.00 | 18.38 | 18.59 | 73,675 | +0.21(+1.14%) |
Mar 11, 2021 | 18.49 | 18.58 | 18.29 | 18.38 | 27,946 | -0.01(-0.05%) |
Mar 10, 2021 | 18.52 | 18.67 | 18.34 | 18.39 | 67,815 | -0.08(-0.43%) |
Mar 09, 2021 | 18.43 | 18.65 | 18.18 | 18.47 | 62,222 | +0.34(+1.88%) |
Mar 08, 2021 | 18.30 | 18.37 | 18.00 | 18.13 | 50,481 | +0.16(+0.89%) |
Mar 05, 2021 | 17.80 | 18.82 | 17.69 | 17.97 | 127,642 | +0.03(+0.17%) |
Mar 04, 2021 | 18.89 | 18.89 | 17.43 | 17.94 | 168,048 | +0.02(+0.11%) |
Mar 03, 2021 | 19.00 | 19.00 | 17.75 | 17.92 | 153,820 | -0.08(-0.44%) |
Mar 02, 2021 | 16.51 | 19.39 | 16.51 | 18.00 | 293,231 | +2.02(+12.64%) |
Mar 01, 2021 | 16.99 | 17.18 | 15.95 | 15.98 | 49,281 | -0.53(-3.21%) |
Feb 26, 2021 | 15.51 | 16.69 | 15.51 | 16.51 | 95,129 | +0.81(+5.16%) |
Feb 25, 2021 | 16.83 | 17.09 | 15.50 | 15.70 | 184,619 | -1.24(-7.32%) |
Feb 24, 2021 | 16.40 | 17.10 | 16.40 | 16.94 | 71,147 | +0.66(+4.05%) |
Feb 23, 2021 | 15.95 | 16.52 | 15.50 | 16.28 | 47,238 | +0.24(+1.50%) |
Feb 22, 2021 | 16.46 | 16.56 | 15.83 | 16.04 | 111,921 | -0.11(-0.68%) |
Feb 19, 2021 | 15.50 | 16.25 | 15.45 | 16.15 | 190,238 | +0.69(+4.46%) |
Feb 18, 2021 | 15.13 | 15.46 | 14.84 | 15.46 | 200,333 | +0.44(+2.93%) |
Feb 17, 2021 | 15.31 | 15.84 | 14.90 | 15.02 | 181,301 | -0.18(-1.18%) |
Feb 16, 2021 | 15.26 | 15.37 | 15.06 | 15.20 | 124,186 | +0.04(+0.26%) |
Feb 12, 2021 | 15.16 | 15.16 | 15.16 | 0 | +0.12(+0.80%) | |
Feb 11, 2021 | 15.46 | 15.60 | 15.00 | 15.04 | 61,508 | -0.41(-2.65%) |
Feb 10, 2021 | 15.46 | 15.55 | 15.40 | 15.45 | 49,226 | +0.00(+0.00%) |
Feb 09, 2021 | 15.55 | 15.68 | 15.35 | 15.45 | 113,828 | -0.33(-2.09%) |
Feb 08, 2021 | 15.58 | 15.78 | 15.58 | 15.78 | 17,163 | +0.24(+1.54%) |
Feb 05, 2021 | 15.69 | 15.70 | 15.54 | 15.54 | 5,026 | -0.15(-0.96%) |
Feb 04, 2021 | 15.66 | 15.81 | 15.51 | 15.69 | 44,214 | -0.10(-0.63%) |
Feb 03, 2021 | 15.45 | 15.79 | 15.45 | 15.79 | 27,380 | +0.27(+1.74%) |
Feb 02, 2021 | 15.56 | 15.66 | 15.50 | 15.52 | 4,450 | +0.02(+0.13%) |
Feb 01, 2021 | 15.88 | 15.88 | 15.41 | 15.50 | 17,098 | +0.30(+1.97%) |
Jan 29, 2021 | 15.89 | 15.89 | 15.20 | 15.20 | 54,335 | -0.66(-4.16%) |
Jan 28, 2021 | 15.75 | 15.91 | 15.74 | 15.86 | 21,826 | +0.04(+0.25%) |
Jan 27, 2021 | 15.89 | 15.93 | 15.70 | 15.82 | 69,258 | +0.00(+0.00%) |
Jan 26, 2021 | 16.00 | 16.26 | 15.70 | 15.82 | 316,845 | -1.32(-7.70%) |
Jan 25, 2021 | 16.95 | 17.27 | 16.95 | 17.14 | 7,011 | +0.21(+1.24%) |
Jan 22, 2021 | 16.98 | 17.20 | 16.80 | 16.93 | 27,767 | +0.20(+1.20%) |
Jan 21, 2021 | 15.55 | 17.00 | 15.55 | 16.73 | 63,084 | +1.11(+7.11%) |
Jan 20, 2021 | 15.54 | 15.85 | 15.54 | 15.62 | 15,225 | -0.13(-0.83%) |
Jan 19, 2021 | 15.75 | 16.34 | 15.71 | 15.75 | 6,829 | -0.04(-0.25%) |
Jan 18, 2021 | 15.60 | 15.79 | 15.58 | 15.79 | 5,915 | -0.06(-0.38%) |
Jan 15, 2021 | 16.30 | 16.30 | 15.78 | 15.85 | 9,743 | -0.45(-2.76%) |
Jan 14, 2021 | 15.74 | 16.56 | 15.74 | 16.30 | 39,554 | +0.81(+5.23%) |
Jan 13, 2021 | 15.49 | 15.50 | 15.18 | 15.49 | 9,240 | +0.48(+3.20%) |
Jan 12, 2021 | 14.75 | 15.15 | 14.71 | 15.01 | 15,475 | +0.25(+1.69%) |
Jan 11, 2021 | 14.54 | 14.97 | 14.35 | 14.76 | 7,393 | +0.22(+1.51%) |
Jan 08, 2021 | 14.47 | 14.59 | 14.40 | 14.54 | 9,590 | +0.17(+1.18%) |
Jan 07, 2021 | 14.13 | 14.38 | 14.13 | 14.37 | 9,224 | +0.66(+4.81%) |
Jan 06, 2021 | 13.50 | 14.08 | 13.50 | 13.71 | 10,451 | +0.13(+0.96%) |
Jan 05, 2021 | 13.96 | 13.96 | 13.51 | 13.58 | 10,858 | -0.27(-1.95%) |
Jan 04, 2021 | 13.56 | 14.04 | 13.56 | 13.85 | 216,259 | +0.07(+0.51%) |
Dec 31, 2020 | 13.78 | 13.78 | 13.78 | 0 | +0.21(+1.55%) | |
Dec 30, 2020 | 13.50 | 13.61 | 13.50 | 13.57 | 6,800 | +0.06(+0.44%) |
Dec 29, 2020 | 14.19 | 14.19 | 13.50 | 13.51 | 22,011 | -0.46(-3.29%) |
Dec 24, 2020 | 13.97 | 13.97 | 13.97 | 0 | +0.05(+0.36%) | |
Dec 23, 2020 | 12.79 | 14.05 | 12.75 | 13.92 | 60,532 | +1.32(+10.48%) |
Dec 22, 2020 | 13.49 | 13.50 | 12.32 | 12.60 | 47,887 | -0.90(-6.67%) |
Dec 21, 2020 | 13.40 | 13.68 | 13.09 | 13.50 | 31,002 | -0.08(-0.59%) |
Dec 18, 2020 | 13.85 | 13.89 | 13.20 | 13.58 | 27,211 | -0.21(-1.52%) |
Dec 17, 2020 | 13.53 | 13.89 | 13.53 | 13.79 | 11,147 | +0.27(+2.00%) |
Dec 16, 2020 | 13.03 | 13.59 | 12.99 | 13.52 | 27,172 | +0.49(+3.76%) |
Dec 15, 2020 | 12.80 | 13.10 | 12.79 | 13.03 | 10,436 | +0.11(+0.85%) |
Dec 14, 2020 | 13.00 | 13.05 | 12.80 | 12.92 | 9,350 | +0.12(+0.94%) |
Dec 11, 2020 | 12.54 | 12.88 | 12.50 | 12.80 | 26,157 | +0.30(+2.40%) |
Dec 10, 2020 | 12.25 | 12.60 | 12.24 | 12.50 | 26,500 | +0.21(+1.71%) |
Dec 09, 2020 | 12.25 | 12.30 | 12.15 | 12.29 | 4,398 | +0.02(+0.16%) |
Dec 08, 2020 | 12.24 | 12.32 | 12.23 | 12.27 | 20,348 | +0.03(+0.25%) |
Dec 07, 2020 | 12.18 | 12.29 | 12.10 | 12.24 | 21,413 | +0.09(+0.74%) |
Dec 04, 2020 | 12.20 | 12.50 | 12.10 | 12.15 | 59,726 | -0.65(-5.08%) |
Dec 03, 2020 | 12.78 | 12.85 | 12.77 | 12.80 | 17,321 | +0.07(+0.55%) |
Dec 02, 2020 | 12.90 | 12.90 | 12.71 | 12.73 | 4,050 | -0.03(-0.24%) |
Dec 01, 2020 | 12.80 | 12.80 | 12.62 | 12.76 | 9,773 | +0.08(+0.63%) |
Nov 30, 2020 | 12.57 | 12.71 | 12.57 | 12.68 | 6,048 | +0.10(+0.79%) |
Nov 27, 2020 | 12.80 | 12.80 | 12.58 | 12.58 | 11,145 | -0.13(-1.02%) |
Nov 26, 2020 | 12.16 | 12.75 | 12.16 | 12.71 | 19,016 | +0.66(+5.48%) |
Nov 25, 2020 | 12.04 | 12.10 | 12.04 | 12.05 | 5,020 | +0.00(+0.00%) |
Nov 24, 2020 | 12.00 | 12.10 | 12.00 | 12.05 | 10,930 | +0.10(+0.84%) |
Nov 23, 2020 | 12.13 | 12.13 | 11.95 | 11.95 | 7,464 | -0.06(-0.50%) |
Nov 20, 2020 | 12.09 | 12.11 | 12.01 | 12.01 | 16,350 | +0.03(+0.25%) |
Nov 19, 2020 | 12.01 | 12.08 | 11.97 | 11.98 | 6,900 | +0.03(+0.25%) |
Nov 18, 2020 | 12.01 | 12.01 | 11.94 | 11.95 | 12,740 | +0.00(+0.00%) |
Nov 17, 2020 | 11.78 | 11.99 | 11.78 | 11.95 | 62,666 | +0.15(+1.27%) |
Nov 16, 2020 | 11.92 | 12.14 | 11.80 | 11.80 | 5,589 | -0.22(-1.83%) |
Nov 13, 2020 | 11.96 | 12.02 | 11.90 | 12.02 | 5,200 | +0.06(+0.50%) |
Nov 12, 2020 | 12.00 | 12.08 | 11.96 | 11.96 | 2,870 | +0.18(+1.53%) |
Nov 11, 2020 | 11.71 | 11.78 | 11.71 | 11.78 | 400 | +0.17(+1.46%) |
Nov 10, 2020 | 11.88 | 11.99 | 11.61 | 11.61 | 9,100 | -0.30(-2.52%) |
Nov 09, 2020 | 12.20 | 12.27 | 11.91 | 11.91 | 3,075 | -0.02(-0.17%) |
Nov 06, 2020 | 11.95 | 11.97 | 11.92 | 11.93 | 4,654 | -0.02(-0.17%) |
Nov 05, 2020 | 11.51 | 12.03 | 11.51 | 11.95 | 5,607 | +0.02(+0.17%) |
Nov 04, 2020 | 11.94 | 12.04 | 11.91 | 11.93 | 14,200 | -0.02(-0.17%) |
Nov 03, 2020 | 11.95 | 11.99 | 11.94 | 11.95 | 5,068 | -0.05(-0.42%) |
Nov 02, 2020 | 11.60 | 12.00 | 11.60 | 12.00 | 8,550 | +0.36(+3.09%) |
Oct 30, 2020 | 11.75 | 11.75 | 11.56 | 11.64 | 3,302 | -0.11(-0.94%) |
Oct 29, 2020 | 11.51 | 11.83 | 11.50 | 11.75 | 2,279 | +0.08(+0.69%) |
Oct 28, 2020 | 11.74 | 11.92 | 11.67 | 11.67 | 2,720 | -0.23(-1.93%) |
Oct 27, 2020 | 12.02 | 12.15 | 11.86 | 11.90 | 8,563 | -0.07(-0.58%) |
Oct 26, 2020 | 11.98 | 12.12 | 11.96 | 11.97 | 6,762 | -0.08(-0.66%) |
Oct 23, 2020 | 12.03 | 12.07 | 12.03 | 12.05 | 4,297 | -0.06(-0.50%) |
Oct 22, 2020 | 12.01 | 12.22 | 11.98 | 12.11 | 5,755 | +0.09(+0.75%) |
Oct 21, 2020 | 11.94 | 12.09 | 11.94 | 12.02 | 27,139 | +0.08(+0.67%) |
Oct 20, 2020 | 12.01 | 12.09 | 11.94 | 11.94 | 2,763 | -0.03(-0.25%) |
Oct 19, 2020 | 11.86 | 12.27 | 11.83 | 11.97 | 9,512 | +0.01(+0.08%) |
Oct 16, 2020 | 11.99 | 12.27 | 11.96 | 11.96 | 22,307 | +0.10(+0.84%) |
Oct 15, 2020 | 10.79 | 11.86 | 10.65 | 11.86 | 17,000 | +1.10(+10.22%) |
Oct 14, 2020 | 10.26 | 10.76 | 10.26 | 10.76 | 5,890 | +0.23(+2.18%) |
Oct 13, 2020 | 10.50 | 10.92 | 10.47 | 10.53 | 9,265 | -0.32(-2.95%) |
Oct 09, 2020 | 10.85 | 10.85 | 10.85 | 0 | -0.04(-0.37%) | |
Oct 08, 2020 | 10.86 | 10.94 | 10.81 | 10.89 | 8,375 | +0.04(+0.37%) |
Oct 07, 2020 | 10.99 | 11.00 | 10.73 | 10.85 | 13,600 | -0.04(-0.37%) |
Oct 06, 2020 | 10.99 | 10.99 | 10.80 | 10.89 | 39,488 | +0.10(+0.93%) |
Oct 05, 2020 | 10.80 | 10.83 | 10.78 | 10.79 | 10,400 | -0.01(-0.09%) |
Oct 02, 2020 | 10.81 | 10.84 | 10.79 | 10.80 | 3,893 | +0.03(+0.28%) |
Oct 01, 2020 | 10.75 | 10.88 | 10.68 | 10.77 | 8,330 | +0.03(+0.28%) |
Sep 30, 2020 | 10.83 | 10.83 | 10.61 | 10.74 | 3,379 | -0.06(-0.56%) |
Sep 29, 2020 | 10.75 | 10.80 | 10.53 | 10.80 | 4,600 | -0.01(-0.09%) |
Sep 28, 2020 | 10.45 | 10.81 | 10.45 | 10.81 | 2,900 | +0.41(+3.94%) |
Sep 25, 2020 | 10.42 | 10.43 | 10.40 | 10.40 | 1,134 | -0.02(-0.19%) |
Sep 24, 2020 | 10.50 | 10.50 | 10.42 | 10.42 | 877 | -0.12(-1.14%) |
Sep 23, 2020 | 10.47 | 10.57 | 10.43 | 10.54 | 6,400 | -0.05(-0.47%) |
Sep 22, 2020 | 10.65 | 10.65 | 10.53 | 10.59 | 1,100 | +0.01(+0.09%) |
Sep 21, 2020 | 10.56 | 10.69 | 10.56 | 10.58 | 2,560 | -0.20(-1.86%) |
Sep 18, 2020 | 10.67 | 10.78 | 10.67 | 10.78 | 3,944 | +0.05(+0.47%) |
Sep 17, 2020 | 10.73 | 10.78 | 10.73 | 10.73 | 2,246 | +0.02(+0.19%) |
Sep 16, 2020 | 10.56 | 10.71 | 10.55 | 10.71 | 2,845 | -0.24(-2.19%) |
Sep 15, 2020 | 10.98 | 10.99 | 10.81 | 10.95 | 5,314 | +0.18(+1.67%) |
Sep 14, 2020 | 10.67 | 10.78 | 10.58 | 10.77 | 7,447 | +0.04(+0.37%) |
Sep 11, 2020 | 10.99 | 10.99 | 10.72 | 10.73 | 3,795 | -0.07(-0.65%) |
Sep 10, 2020 | 10.68 | 10.85 | 10.68 | 10.80 | 6,819 | +0.15(+1.41%) |
Sep 09, 2020 | 9.760 | 10.67 | 9.760 | 10.65 | 8,489 | +0.25(+2.40%) |
Sep 08, 2020 | 10.50 | 10.52 | 10.20 | 10.40 | 9,818 | -0.18(-1.70%) |
Sep 04, 2020 | 10.58 | 10.58 | 10.58 | 0 | +0.11(+1.05%) | |
Sep 03, 2020 | 10.75 | 10.75 | 10.42 | 10.47 | 5,929 | -0.28(-2.60%) |
Sep 02, 2020 | 10.86 | 10.86 | 10.74 | 10.75 | 3,000 | -0.11(-1.01%) |
Sep 01, 2020 | 10.55 | 10.86 | 10.55 | 10.86 | 7,113 | +0.21(+1.97%) |
Aug 31, 2020 | 10.93 | 10.94 | 10.54 | 10.65 | 7,742 | +0.02(+0.19%) |
Aug 28, 2020 | 10.36 | 10.63 | 10.34 | 10.63 | 6,400 | +0.14(+1.33%) |
Aug 27, 2020 | 10.01 | 10.79 | 10.00 | 10.49 | 10,100 | +0.23(+2.24%) |
Aug 26, 2020 | 10.31 | 10.41 | 10.16 | 10.26 | 7,080 | -0.28(-2.66%) |
Aug 25, 2020 | 10.66 | 10.67 | 10.21 | 10.54 | 40,823 | -0.08(-0.75%) |
Aug 24, 2020 | 10.84 | 10.84 | 10.59 | 10.62 | 2,432 | -0.03(-0.28%) |
Aug 21, 2020 | 10.53 | 10.87 | 10.51 | 10.65 | 14,336 | +0.02(+0.19%) |
Aug 20, 2020 | 10.65 | 10.67 | 10.50 | 10.63 | 5,177 | +0.22(+2.11%) |
Aug 19, 2020 | 10.51 | 10.54 | 10.41 | 10.41 | 2,200 | -0.17(-1.61%) |
Aug 18, 2020 | 10.48 | 10.65 | 10.48 | 10.58 | 4,684 | +0.03(+0.28%) |
Aug 17, 2020 | 10.18 | 10.67 | 10.18 | 10.55 | 6,390 | -0.10(-0.94%) |
Aug 14, 2020 | 10.49 | 10.70 | 10.49 | 10.65 | 4,300 | -0.07(-0.65%) |
Aug 13, 2020 | 10.60 | 10.74 | 10.35 | 10.72 | 13,100 | +0.07(+0.66%) |
Aug 12, 2020 | 10.00 | 10.71 | 10.00 | 10.65 | 17,450 | +0.83(+8.45%) |
Aug 11, 2020 | 9.820 | 9.900 | 9.730 | 9.820 | 12,665 | +0.22(+2.29%) |
Aug 10, 2020 | 9.720 | 9.770 | 9.600 | 9.600 | 7,788 | +0.00(+0.00%) |
Aug 07, 2020 | 10.02 | 10.19 | 9.590 | 9.600 | 18,499 | -0.51(-5.04%) |
Aug 06, 2020 | 10.43 | 10.83 | 10.11 | 10.11 | 6,877 | -0.42(-3.99%) |
Aug 05, 2020 | 10.49 | 10.76 | 10.49 | 10.53 | 3,679 | +0.02(+0.19%) |
Aug 04, 2020 | 9.950 | 10.82 | 9.920 | 10.51 | 12,423 | +0.54(+5.42%) |
Jul 31, 2020 | 9.970 | 9.970 | 9.970 | 0 | +0.08(+0.81%) | |
Jul 30, 2020 | 8.900 | 10.28 | 8.900 | 9.890 | 33,248 | +0.99(+11.12%) |
Jul 29, 2020 | 8.890 | 9.120 | 8.700 | 8.900 | 15,326 | +0.08(+0.91%) |
Jul 28, 2020 | 8.660 | 8.890 | 8.660 | 8.820 | 7,793 | +0.12(+1.38%) |
Jul 27, 2020 | 8.650 | 8.730 | 8.630 | 8.700 | 1,100 | +0.04(+0.46%) |
Jul 24, 2020 | 8.690 | 8.720 | 8.660 | 8.660 | 1,474 | +0.01(+0.12%) |
Jul 23, 2020 | 8.570 | 8.670 | 8.570 | 8.650 | 8,500 | +0.16(+1.88%) |
Jul 22, 2020 | 8.480 | 8.580 | 8.470 | 8.490 | 10,348 | +0.02(+0.24%) |
Jul 21, 2020 | 8.500 | 8.530 | 8.470 | 8.470 | 8,150 | -0.01(-0.12%) |
Jul 20, 2020 | 8.550 | 8.550 | 8.460 | 8.480 | 3,779 | -0.01(-0.12%) |
Jul 17, 2020 | 8.500 | 8.500 | 8.450 | 8.490 | 5,924 | +0.06(+0.71%) |
Jul 16, 2020 | 8.170 | 8.470 | 8.170 | 8.430 | 5,738 | +0.33(+4.07%) |
Jul 15, 2020 | 8.060 | 8.200 | 8.050 | 8.100 | 12,670 | +0.14(+1.76%) |
Jul 14, 2020 | 7.850 | 8.170 | 7.850 | 7.960 | 16,950 | +0.15(+1.92%) |
Jul 13, 2020 | 8.260 | 8.320 | 7.800 | 7.810 | 11,840 | -0.46(-5.56%) |
Jul 10, 2020 | 8.250 | 8.370 | 8.250 | 8.270 | 4,534 | +0.02(+0.24%) |
Jul 09, 2020 | 8.400 | 8.440 | 8.250 | 8.250 | 7,640 | -0.16(-1.90%) |
Jul 08, 2020 | 8.540 | 8.750 | 8.410 | 8.410 | 13,279 | -0.29(-3.33%) |
Jul 07, 2020 | 9.040 | 9.070 | 8.690 | 8.700 | 5,037 | -0.34(-3.76%) |
Jul 06, 2020 | 9.290 | 9.300 | 9.040 | 9.040 | 5,400 | +0.02(+0.22%) |
Jul 03, 2020 | 9.100 | 9.110 | 9.010 | 9.020 | 20,755 | -0.08(-0.88%) |
Jul 02, 2020 | 9.080 | 9.280 | 9.030 | 9.100 | 20,132 | +0.07(+0.78%) |
Jun 30, 2020 | 9.030 | 9.030 | 9.030 | 0 | -0.23(-2.48%) | |
Jun 29, 2020 | 9.420 | 9.420 | 9.260 | 9.260 | 5,595 | -0.13(-1.38%) |
Jun 26, 2020 | 9.280 | 9.400 | 9.200 | 9.390 | 14,327 | +0.17(+1.84%) |
Jun 25, 2020 | 8.950 | 9.320 | 8.950 | 9.220 | 7,240 | +0.22(+2.44%) |
Jun 24, 2020 | 9.280 | 9.360 | 8.850 | 9.000 | 19,713 | -0.27(-2.91%) |
Jun 23, 2020 | 8.950 | 9.270 | 8.950 | 9.270 | 5,186 | +0.32(+3.58%) |
Jun 22, 2020 | 8.640 | 9.000 | 8.640 | 8.950 | 9,462 | +0.07(+0.79%) |
Jun 19, 2020 | 8.600 | 8.930 | 8.600 | 8.880 | 15,208 | +0.38(+4.47%) |
Jun 18, 2020 | 8.520 | 8.550 | 8.500 | 8.500 | 5,899 | +0.06(+0.71%) |
Jun 17, 2020 | 8.510 | 8.530 | 8.410 | 8.440 | 2,000 | -0.04(-0.47%) |
Jun 16, 2020 | 9.030 | 9.030 | 8.480 | 8.480 | 6,950 | -0.25(-2.86%) |
Jun 15, 2020 | 8.900 | 8.960 | 8.510 | 8.730 | 23,736 | -0.17(-1.91%) |
Jun 12, 2020 | 8.630 | 8.900 | 7.870 | 8.900 | 11,900 | +0.58(+6.97%) |
Jun 11, 2020 | 8.710 | 8.710 | 8.260 | 8.320 | 6,000 | -0.39(-4.48%) |
Jun 10, 2020 | 8.840 | 8.840 | 8.690 | 8.710 | 1,707 | -0.13(-1.47%) |
Jun 09, 2020 | 9.130 | 9.130 | 8.690 | 8.840 | 5,500 | -0.16(-1.78%) |
Jun 08, 2020 | 8.790 | 9.130 | 8.640 | 9.000 | 21,361 | +0.57(+6.76%) |
Jun 05, 2020 | 7.830 | 8.550 | 7.830 | 8.430 | 9,208 | +0.42(+5.24%) |
Jun 04, 2020 | 8.250 | 8.710 | 8.010 | 8.010 | 28,304 | -0.08(-0.99%) |
Jun 03, 2020 | 7.970 | 8.570 | 7.970 | 8.090 | 19,902 | +0.34(+4.39%) |
Jun 02, 2020 | 7.650 | 7.990 | 7.650 | 7.750 | 10,694 | +0.25(+3.33%) |
Jun 01, 2020 | 7.700 | 7.890 | 7.500 | 7.500 | 41,005 | +0.02(+0.27%) |
May 29, 2020 | 8.440 | 8.500 | 7.410 | 7.480 | 233,959 | -0.83(-9.99%) |
May 28, 2020 | 8.520 | 8.530 | 8.310 | 8.310 | 5,777 | -0.17(-2.00%) |
May 27, 2020 | 8.370 | 8.620 | 8.300 | 8.480 | 6,730 | +0.06(+0.71%) |
May 26, 2020 | 8.310 | 8.500 | 8.310 | 8.420 | 5,558 | +0.04(+0.48%) |
May 25, 2020 | 8.390 | 8.490 | 8.300 | 8.380 | 4,100 | -0.02(-0.24%) |
May 22, 2020 | 8.400 | 8.560 | 8.000 | 8.400 | 25,469 | +0.30(+3.70%) |
May 21, 2020 | 7.410 | 8.240 | 7.410 | 8.100 | 48,585 | +0.70(+9.46%) |
May 20, 2020 | 7.700 | 7.730 | 7.400 | 7.400 | 13,445 | -0.20(-2.63%) |
May 19, 2020 | 7.350 | 7.750 | 7.330 | 7.600 | 13,125 | +0.34(+4.68%) |
May 15, 2020 | 7.260 | 7.260 | 7.260 | 0 | +0.09(+1.26%) | |
May 14, 2020 | 7.500 | 7.530 | 7.150 | 7.170 | 5,229 | -0.15(-2.05%) |
May 13, 2020 | 7.920 | 8.030 | 7.250 | 7.320 | 12,916 | -0.82(-10.07%) |
May 12, 2020 | 7.900 | 8.170 | 7.900 | 8.140 | 1,500 | +0.18(+2.26%) |
May 11, 2020 | 7.910 | 8.340 | 7.910 | 7.960 | 5,921 | +0.04(+0.51%) |
May 08, 2020 | 8.000 | 8.390 | 7.910 | 7.920 | 5,726 | -0.08(-1.00%) |
May 07, 2020 | 8.060 | 8.300 | 7.990 | 8.000 | 6,982 | -0.06(-0.74%) |
May 06, 2020 | 8.000 | 8.490 | 8.000 | 8.060 | 3,781 | +0.11(+1.38%) |
May 05, 2020 | 7.830 | 7.990 | 7.830 | 7.950 | 5,924 | +0.13(+1.66%) |
May 04, 2020 | 7.760 | 7.930 | 7.610 | 7.820 | 20,892 | -0.12(-1.51%) |