Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 14.67 | 14.67 | 14.38 | 14.41 | 19,524 | -0.43(-2.91%) |
Apr 29, 2021 | 15.05 | 15.05 | 14.76 | 14.84 | 78,654 | +0.04(+0.27%) |
Apr 28, 2021 | 14.45 | 14.91 | 14.45 | 14.80 | 21,267 | +0.49(+3.42%) |
Apr 27, 2021 | 14.09 | 14.34 | 14.09 | 14.31 | 19,083 | +0.19(+1.38%) |
Apr 26, 2021 | 13.78 | 14.18 | 13.78 | 14.12 | 12,182 | +0.28(+2.04%) |
Apr 23, 2021 | 13.72 | 13.88 | 13.71 | 13.84 | 8,737 | +0.15(+1.08%) |
Apr 22, 2021 | 13.83 | 13.87 | 13.68 | 13.69 | 8,052 | -0.13(-0.97%) |
Apr 21, 2021 | 13.68 | 13.88 | 13.46 | 13.82 | 18,288 | +0.15(+1.12%) |
Apr 20, 2021 | 14.10 | 14.10 | 13.59 | 13.67 | 4,132 | -0.41(-2.90%) |
Apr 19, 2021 | 14.00 | 14.28 | 13.97 | 14.08 | 9,887 | +0.03(+0.21%) |
Apr 16, 2021 | 14.34 | 14.34 | 14.05 | 14.05 | 6,903 | -0.24(-1.70%) |
Apr 15, 2021 | 14.42 | 14.42 | 14.21 | 14.29 | 14,078 | -0.17(-1.15%) |
Apr 14, 2021 | 14.37 | 14.75 | 14.09 | 14.46 | 32,022 | +0.55(+3.93%) |
Apr 13, 2021 | 13.80 | 13.98 | 13.74 | 13.91 | 10,201 | +0.08(+0.57%) |
Apr 12, 2021 | 14.22 | 14.36 | 13.83 | 13.83 | 8,931 | -0.30(-2.13%) |
Apr 09, 2021 | 14.38 | 14.38 | 14.12 | 14.13 | 15,209 | -0.19(-1.30%) |
Apr 08, 2021 | 14.54 | 14.54 | 14.14 | 14.32 | 16,125 | -0.89(-5.88%) |
Apr 07, 2021 | 14.57 | 15.21 | 14.49 | 15.21 | 13,645 | +0.72(+4.94%) |
Apr 06, 2021 | 14.49 | 14.84 | 14.49 | 14.50 | 21,242 | +0.03(+0.18%) |
Apr 05, 2021 | 14.95 | 14.95 | 14.37 | 14.47 | 11,535 | -0.50(-3.34%) |
Apr 01, 2021 | 14.61 | 15.00 | 14.58 | 14.97 | 13,268 | +0.56(+3.86%) |
Mar 31, 2021 | 14.46 | 14.48 | 14.30 | 14.42 | 23,124 | +0.04(+0.26%) |
Mar 30, 2021 | 14.39 | 14.45 | 14.35 | 14.38 | 3,789 | -0.21(-1.46%) |
Mar 29, 2021 | 14.83 | 14.83 | 14.42 | 14.59 | 1,750 | -0.33(-2.24%) |
Mar 26, 2021 | 14.75 | 14.93 | 14.61 | 14.93 | 10,895 | +0.60(+4.18%) |
Mar 25, 2021 | 13.85 | 14.33 | 13.66 | 14.33 | 12,284 | +0.13(+0.93%) |
Mar 24, 2021 | 14.11 | 14.40 | 14.11 | 14.19 | 12,942 | +0.32(+2.28%) |
Mar 23, 2021 | 14.00 | 14.24 | 13.77 | 13.88 | 14,943 | -0.49(-3.38%) |
Mar 22, 2021 | 14.51 | 14.51 | 14.26 | 14.36 | 19,305 | -0.18(-1.24%) |
Mar 19, 2021 | 14.33 | 14.70 | 14.19 | 14.54 | 18,139 | +0.35(+2.46%) |
Mar 18, 2021 | 14.95 | 14.95 | 14.14 | 14.19 | 17,002 | -0.84(-5.57%) |
Mar 17, 2021 | 15.01 | 15.08 | 14.85 | 15.03 | 6,791 | +0.06(+0.40%) |
Mar 16, 2021 | 15.21 | 15.21 | 14.86 | 14.97 | 308,954 | -0.33(-2.14%) |
Mar 15, 2021 | 15.25 | 15.39 | 15.13 | 15.30 | 54,976 | -0.13(-0.82%) |
Mar 12, 2021 | 15.58 | 15.58 | 15.32 | 15.43 | 16,951 | -0.10(-0.63%) |
Mar 11, 2021 | 15.50 | 15.61 | 15.36 | 15.52 | 11,894 | +0.19(+1.24%) |
Mar 10, 2021 | 14.81 | 15.37 | 14.65 | 15.33 | 216,657 | +0.62(+4.23%) |
Mar 09, 2021 | 15.00 | 15.03 | 14.61 | 14.71 | 47,858 | -0.29(-1.95%) |
Mar 08, 2021 | 15.15 | 15.18 | 14.85 | 15.00 | 276,897 | -0.09(-0.62%) |
Mar 05, 2021 | 15.24 | 15.24 | 14.63 | 15.10 | 32,067 | +0.32(+2.14%) |
Mar 04, 2021 | 14.40 | 15.01 | 14.36 | 14.78 | 211,541 | +0.45(+3.11%) |
Mar 03, 2021 | 14.37 | 14.61 | 14.29 | 14.34 | 410,494 | +0.18(+1.30%) |
Mar 02, 2021 | 14.28 | 14.40 | 14.15 | 14.15 | 20,785 | +0.00(+0.00%) |
Mar 01, 2021 | 14.13 | 14.17 | 14.00 | 14.15 | 14,207 | +0.29(+2.07%) |
Feb 26, 2021 | 14.06 | 14.09 | 13.51 | 13.86 | 42,541 | -0.37(-2.60%) |
Feb 25, 2021 | 14.93 | 14.94 | 14.14 | 14.24 | 36,744 | -0.25(-1.73%) |
Feb 24, 2021 | 14.12 | 14.61 | 13.99 | 14.49 | 24,710 | +0.58(+4.20%) |
Feb 23, 2021 | 13.18 | 13.97 | 13.15 | 13.90 | 19,775 | +0.17(+1.27%) |
Feb 22, 2021 | 13.66 | 14.07 | 13.63 | 13.73 | 59,782 | +0.24(+1.76%) |
Feb 19, 2021 | 13.41 | 13.55 | 13.34 | 13.49 | 8,205 | +0.20(+1.50%) |
Feb 18, 2021 | 13.86 | 13.86 | 13.29 | 13.29 | 142,086 | -0.63(-4.49%) |
Feb 17, 2021 | 13.58 | 13.97 | 13.55 | 13.92 | 72,302 | +0.26(+1.92%) |
Feb 16, 2021 | 13.71 | 13.78 | 13.47 | 13.65 | 25,968 | +0.37(+2.80%) |
Feb 12, 2021 | 12.86 | 13.28 | 12.86 | 13.28 | 12,956 | +0.41(+3.20%) |
Feb 11, 2021 | 13.20 | 13.20 | 12.73 | 12.87 | 37,594 | -0.25(-1.93%) |
Feb 10, 2021 | 12.97 | 13.15 | 12.79 | 13.12 | 4,477 | +0.23(+1.82%) |
Feb 09, 2021 | 13.00 | 13.00 | 12.79 | 12.89 | 3,214 | -0.12(-0.89%) |
Feb 08, 2021 | 12.73 | 13.07 | 12.73 | 13.00 | 15,701 | +0.49(+3.88%) |
Feb 05, 2021 | 12.65 | 12.69 | 12.52 | 12.52 | 4,642 | +0.03(+0.26%) |
Feb 04, 2021 | 12.65 | 12.65 | 12.36 | 12.48 | 13,357 | -0.02(-0.15%) |
Feb 03, 2021 | 12.15 | 12.56 | 12.15 | 12.50 | 5,792 | +0.44(+3.69%) |
Feb 02, 2021 | 12.19 | 12.21 | 12.06 | 12.06 | 3,266 | -0.01(-0.12%) |
Feb 01, 2021 | 12.16 | 12.19 | 11.90 | 12.07 | 11,304 | +0.19(+1.61%) |
Jan 29, 2021 | 12.26 | 12.30 | 11.84 | 11.88 | 19,003 | -0.20(-1.69%) |
Jan 28, 2021 | 12.10 | 12.14 | 11.98 | 12.09 | 2,145 | +0.04(+0.36%) |
Jan 27, 2021 | 11.87 | 12.26 | 11.68 | 12.04 | 20,869 | +0.14(+1.18%) |
Jan 26, 2021 | 12.29 | 12.43 | 11.90 | 11.90 | 8,533 | -0.34(-2.76%) |
Jan 25, 2021 | 12.24 | 12.37 | 12.02 | 12.24 | 63,696 | +0.00(+0.01%) |
Jan 22, 2021 | 11.98 | 12.24 | 11.89 | 12.24 | 6,802 | +0.05(+0.41%) |
Jan 21, 2021 | 12.42 | 12.60 | 12.05 | 12.19 | 60,018 | -0.33(-2.67%) |
Jan 20, 2021 | 12.80 | 12.80 | 12.40 | 12.52 | 26,968 | -0.24(-1.88%) |
Jan 19, 2021 | 12.91 | 12.98 | 12.73 | 12.76 | 101,736 | -0.15(-1.14%) |
Jan 15, 2021 | 13.06 | 13.06 | 12.89 | 12.91 | 41,029 | -0.24(-1.84%) |
Jan 14, 2021 | 12.86 | 13.15 | 12.86 | 13.15 | 33,416 | +0.46(+3.65%) |
Jan 13, 2021 | 12.84 | 12.84 | 12.57 | 12.69 | 10,294 | -0.06(-0.47%) |
Jan 12, 2021 | 12.41 | 12.78 | 12.41 | 12.75 | 23,513 | +0.63(+5.21%) |
Jan 11, 2021 | 11.45 | 12.13 | 11.45 | 12.12 | 19,057 | +0.34(+2.89%) |
Jan 08, 2021 | 11.90 | 11.90 | 11.76 | 11.78 | 5,182 | -0.26(-2.18%) |
Jan 07, 2021 | 11.88 | 12.12 | 11.85 | 12.04 | 28,280 | +0.28(+2.36%) |
Jan 06, 2021 | 11.51 | 11.76 | 11.50 | 11.76 | 47,078 | +0.37(+3.25%) |
Jan 05, 2021 | 10.92 | 11.66 | 10.92 | 11.39 | 22,087 | +0.55(+5.09%) |
Jan 04, 2021 | 10.85 | 11.05 | 10.77 | 10.84 | 7,358 | +0.08(+0.71%) |
Dec 31, 2020 | 10.76 | 10.76 | 10.76 | 6,215 | -0.09(-0.84%) | |
Dec 30, 2020 | 10.51 | 10.87 | 10.51 | 10.85 | 6,215 | +0.31(+2.93%) |
Dec 29, 2020 | 10.58 | 10.60 | 10.51 | 10.55 | 5,892 | -0.13(-1.25%) |
Dec 28, 2020 | 10.89 | 10.90 | 10.68 | 10.68 | 12,298 | -0.28(-2.54%) |
Dec 24, 2020 | 10.99 | 10.99 | 10.94 | 10.96 | 14,792 | -0.17(-1.49%) |
Dec 23, 2020 | 10.77 | 11.25 | 10.77 | 11.12 | 10,283 | +0.38(+3.50%) |
Dec 22, 2020 | 10.88 | 10.93 | 10.73 | 10.75 | 9,713 | -0.11(-0.98%) |
Dec 21, 2020 | 10.68 | 10.91 | 10.68 | 10.85 | 7,013 | -0.17(-1.55%) |
Dec 18, 2020 | 11.12 | 11.12 | 11.02 | 11.02 | 1,298 | -0.10(-0.91%) |
Dec 17, 2020 | 11.16 | 11.21 | 11.08 | 11.12 | 12,485 | -0.02(-0.17%) |
Dec 16, 2020 | 11.45 | 11.45 | 11.14 | 11.14 | 14,137 | -0.20(-1.79%) |
Dec 15, 2020 | 11.24 | 11.35 | 11.16 | 11.35 | 4,741 | +0.25(+2.25%) |
Dec 14, 2020 | 11.72 | 11.72 | 11.10 | 11.10 | 18,205 | -0.34(-2.95%) |
Dec 11, 2020 | 11.48 | 11.53 | 11.33 | 11.43 | 25,216 | -0.25(-2.17%) |
Dec 10, 2020 | 11.46 | 11.69 | 11.46 | 11.69 | 25,036 | +0.58(+5.24%) |
Dec 09, 2020 | 11.19 | 11.34 | 11.01 | 11.11 | 14,542 | +0.08(+0.71%) |
Dec 08, 2020 | 10.83 | 11.09 | 10.83 | 11.03 | 14,563 | +0.15(+1.40%) |
Dec 07, 2020 | 10.87 | 11.06 | 10.87 | 10.88 | 5,128 | -0.28(-2.53%) |
Dec 04, 2020 | 10.88 | 11.18 | 10.88 | 11.16 | 6,277 | +0.63(+6.02%) |
Dec 03, 2020 | 10.53 | 10.68 | 10.44 | 10.52 | 6,257 | +0.00(+0.04%) |
Dec 02, 2020 | 10.54 | 10.77 | 10.14 | 10.52 | 45,311 | +0.21(+2.08%) |
Dec 01, 2020 | 10.63 | 10.63 | 10.28 | 10.30 | 9,848 | -0.11(-1.04%) |
Nov 30, 2020 | 10.88 | 10.88 | 10.41 | 10.41 | 8,447 | -0.48(-4.37%) |
Nov 27, 2020 | 11.00 | 11.00 | 10.89 | 10.89 | 2,489 | -0.14(-1.28%) |
Nov 25, 2020 | 11.21 | 11.21 | 10.95 | 11.03 | 13,636 | -0.15(-1.38%) |
Nov 24, 2020 | 10.97 | 11.20 | 10.97 | 11.18 | 20,672 | +0.51(+4.81%) |
Nov 23, 2020 | 10.16 | 10.67 | 10.16 | 10.67 | 25,782 | +0.70(+7.04%) |
Nov 20, 2020 | 10.02 | 10.10 | 9.887 | 9.970 | 26,082 | -0.10(-0.97%) |
Nov 19, 2020 | 9.859 | 10.07 | 9.748 | 10.07 | 11,536 | +0.20(+2.07%) |
Nov 18, 2020 | 10.18 | 10.19 | 9.863 | 9.863 | 2,459 | -0.12(-1.16%) |
Nov 17, 2020 | 9.674 | 10.01 | 9.674 | 9.979 | 11,706 | +0.12(+1.26%) |
Nov 16, 2020 | 9.905 | 9.905 | 9.739 | 9.855 | 1,126 | +0.31(+3.25%) |
Nov 13, 2020 | 9.268 | 9.545 | 9.268 | 9.545 | 2,164 | +0.41(+4.46%) |
Nov 12, 2020 | 9.415 | 9.440 | 9.138 | 9.138 | 5,503 | -0.33(-3.52%) |
Nov 11, 2020 | 9.499 | 9.603 | 9.421 | 9.471 | 16,570 | +0.11(+1.18%) |
Nov 10, 2020 | 9.369 | 9.397 | 9.064 | 9.360 | 28,553 | +0.24(+2.63%) |
Nov 09, 2020 | 9.064 | 9.240 | 8.880 | 9.120 | 6,562 | +0.84(+10.16%) |
Nov 06, 2020 | 8.427 | 8.556 | 8.214 | 8.279 | 156,928 | -0.18(-2.11%) |
Nov 05, 2020 | 8.584 | 8.607 | 8.457 | 8.457 | 6,847 | +0.04(+0.47%) |
Nov 04, 2020 | 8.519 | 8.575 | 8.418 | 8.418 | 7,110 | -0.06(-0.65%) |
Nov 03, 2020 | 8.778 | 8.778 | 8.473 | 8.473 | 5,000 | -0.12(-1.43%) |
Nov 02, 2020 | 8.493 | 8.638 | 8.408 | 8.596 | 5,418 | +0.14(+1.62%) |
Oct 30, 2020 | 8.464 | 8.482 | 8.346 | 8.459 | 12,446 | -0.17(-2.00%) |
Oct 29, 2020 | 8.454 | 8.631 | 8.297 | 8.631 | 3,635 | +0.08(+0.99%) |
Oct 28, 2020 | 8.732 | 8.769 | 8.538 | 8.547 | 77,969 | -0.42(-4.64%) |
Oct 27, 2020 | 8.870 | 8.972 | 8.870 | 8.963 | 25,742 | -0.06(-0.71%) |
Oct 26, 2020 | 9.081 | 9.083 | 8.963 | 9.026 | 7,196 | -0.32(-3.47%) |
Oct 23, 2020 | 9.462 | 9.471 | 9.332 | 9.351 | 10,173 | -0.07(-0.78%) |
Oct 22, 2020 | 9.069 | 9.425 | 9.069 | 9.425 | 31,972 | +0.40(+4.48%) |
Oct 21, 2020 | 9.129 | 9.203 | 9.020 | 9.020 | 7,845 | -0.13(-1.42%) |
Oct 20, 2020 | 9.161 | 9.212 | 9.092 | 9.150 | 120,436 | +0.15(+1.70%) |
Oct 19, 2020 | 9.126 | 9.212 | 8.992 | 8.997 | 2,715 | -0.12(-1.26%) |
Oct 16, 2020 | 9.231 | 9.332 | 9.112 | 9.112 | 57,143 | -0.22(-2.41%) |
Oct 15, 2020 | 9.249 | 9.337 | 9.231 | 9.337 | 8,288 | +0.16(+1.74%) |
Oct 14, 2020 | 9.277 | 9.353 | 9.177 | 9.177 | 9,282 | +0.01(+0.10%) |
Oct 13, 2020 | 9.268 | 9.277 | 9.147 | 9.168 | 12,556 | -0.12(-1.27%) |
Oct 12, 2020 | 9.157 | 9.295 | 9.147 | 9.286 | 4,760 | +0.08(+0.90%) |
Oct 09, 2020 | 9.397 | 9.397 | 9.138 | 9.203 | 6,926 | -0.06(-0.70%) |
Oct 08, 2020 | 8.944 | 9.268 | 8.944 | 9.268 | 124,303 | +0.33(+3.69%) |
Oct 07, 2020 | 8.824 | 8.942 | 8.821 | 8.938 | 10,052 | +0.26(+3.03%) |
Oct 06, 2020 | 8.991 | 8.998 | 8.675 | 8.675 | 3,776 | -0.10(-1.18%) |
Oct 05, 2020 | 8.565 | 8.778 | 8.565 | 8.778 | 4,357 | +0.30(+3.53%) |
Oct 02, 2020 | 8.205 | 8.520 | 8.205 | 8.479 | 31,926 | +0.12(+1.40%) |
Oct 01, 2020 | 8.572 | 8.572 | 8.353 | 8.362 | 1,309 | -0.25(-2.90%) |
Sep 30, 2020 | 8.787 | 8.796 | 8.561 | 8.612 | 7,876 | -0.15(-1.69%) |
Sep 29, 2020 | 8.806 | 8.819 | 8.649 | 8.759 | 13,871 | -0.34(-3.71%) |
Sep 28, 2020 | 9.000 | 9.105 | 8.907 | 9.097 | 9,405 | +0.24(+2.77%) |
Sep 25, 2020 | 8.861 | 8.880 | 8.794 | 8.852 | 4,870 | -0.06(-0.62%) |
Sep 24, 2020 | 8.870 | 9.101 | 8.815 | 8.907 | 11,210 | -0.04(-0.41%) |
Sep 23, 2020 | 9.320 | 9.357 | 8.944 | 8.944 | 8,543 | -0.39(-4.13%) |
Sep 22, 2020 | 9.375 | 9.503 | 9.306 | 9.329 | 5,976 | -0.03(-0.29%) |
Sep 21, 2020 | 9.302 | 9.375 | 9.247 | 9.357 | 2,260 | -0.25(-2.58%) |
Sep 18, 2020 | 9.696 | 9.760 | 9.549 | 9.604 | 18,641 | +0.01(+0.13%) |
Sep 17, 2020 | 9.568 | 9.592 | 9.503 | 9.592 | 2,411 | -0.12(-1.26%) |
Sep 16, 2020 | 9.430 | 9.714 | 9.430 | 9.714 | 1,527 | +0.47(+5.03%) |
Sep 15, 2020 | 9.348 | 9.366 | 9.249 | 9.249 | 3,416 | -0.08(-0.84%) |
Sep 14, 2020 | 9.228 | 9.390 | 9.228 | 9.328 | 7,681 | +0.23(+2.51%) |
Sep 11, 2020 | 9.109 | 9.173 | 9.082 | 9.100 | 5,777 | -0.02(-0.25%) |
Sep 10, 2020 | 9.430 | 9.430 | 9.122 | 9.122 | 4,005 | -0.38(-4.00%) |
Sep 09, 2020 | 9.393 | 9.503 | 9.393 | 9.502 | 6,589 | +0.14(+1.50%) |
Sep 08, 2020 | 9.366 | 9.502 | 9.338 | 9.361 | 14,503 | -0.44(-4.46%) |
Sep 04, 2020 | 9.671 | 9.806 | 9.671 | 9.799 | 2,725 | +0.03(+0.30%) |
Sep 03, 2020 | 9.769 | 10.01 | 9.742 | 9.769 | 12,125 | -0.13(-1.30%) |
Sep 02, 2020 | 9.962 | 9.980 | 9.852 | 9.898 | 4,985 | -0.20(-1.94%) |
Sep 01, 2020 | 10.11 | 10.15 | 10.07 | 10.09 | 2,965 | -0.08(-0.83%) |
Aug 31, 2020 | 10.45 | 10.47 | 10.15 | 10.18 | 8,107 | -0.25(-2.42%) |
Aug 28, 2020 | 10.36 | 10.45 | 10.36 | 10.43 | 10,247 | +0.10(+0.98%) |
Aug 27, 2020 | 10.28 | 10.35 | 10.26 | 10.33 | 16,899 | +0.11(+1.08%) |
Aug 26, 2020 | 10.44 | 10.44 | 10.19 | 10.22 | 5,594 | -0.34(-3.24%) |
Aug 25, 2020 | 10.64 | 10.64 | 10.52 | 10.56 | 3,651 | -0.03(-0.26%) |
Aug 24, 2020 | 10.47 | 10.60 | 10.47 | 10.59 | 3,647 | +0.32(+3.16%) |
Aug 21, 2020 | 10.43 | 10.43 | 10.22 | 10.26 | 9,920 | -0.13(-1.24%) |
Aug 20, 2020 | 10.42 | 10.46 | 10.39 | 10.39 | 7,857 | -0.34(-3.18%) |
Aug 19, 2020 | 10.75 | 10.82 | 10.73 | 10.73 | 1,568 | -0.05(-0.47%) |
Aug 18, 2020 | 10.92 | 10.98 | 10.79 | 10.79 | 4,052 | -0.20(-1.83%) |
Aug 17, 2020 | 11.11 | 11.11 | 10.91 | 10.99 | 3,341 | -0.07(-0.67%) |
Aug 14, 2020 | 10.67 | 11.08 | 10.67 | 11.06 | 12,863 | +0.32(+2.96%) |
Aug 13, 2020 | 10.76 | 10.76 | 10.70 | 10.74 | 2,090 | -0.24(-2.19%) |
Aug 12, 2020 | 10.92 | 11.04 | 10.92 | 10.98 | 5,340 | +0.14(+1.28%) |
Aug 11, 2020 | 11.22 | 11.25 | 10.84 | 10.84 | 15,649 | -0.21(-1.89%) |
Aug 10, 2020 | 10.91 | 11.10 | 10.91 | 11.05 | 5,754 | +0.32(+2.97%) |
Aug 07, 2020 | 10.42 | 10.73 | 10.42 | 10.73 | 1,308 | +0.25(+2.36%) |
Aug 06, 2020 | 10.56 | 10.63 | 10.48 | 10.48 | 5,985 | -0.14(-1.34%) |
Aug 05, 2020 | 10.65 | 10.67 | 10.55 | 10.63 | 53,723 | +0.15(+1.47%) |
Aug 04, 2020 | 10.15 | 10.48 | 10.15 | 10.47 | 42,223 | +0.34(+3.34%) |
Aug 03, 2020 | 10.01 | 10.20 | 10.01 | 10.14 | 5,278 | +0.24(+2.40%) |
Jul 31, 2020 | 9.834 | 9.898 | 9.751 | 9.898 | 15,043 | +0.00(+0.04%) |
Jul 30, 2020 | 10.03 | 10.03 | 9.760 | 9.894 | 2,487 | -0.27(-2.70%) |
Jul 29, 2020 | 9.898 | 10.17 | 9.839 | 10.17 | 9,297 | +0.27(+2.71%) |
Jul 28, 2020 | 9.880 | 10.08 | 9.880 | 9.900 | 7,280 | -0.03(-0.25%) |
Jul 27, 2020 | 10.15 | 10.15 | 9.864 | 9.925 | 63,357 | -0.27(-2.63%) |
Jul 24, 2020 | 10.19 | 10.19 | 10.19 | 10.19 | 763 | -0.03(-0.25%) |
Jul 23, 2020 | 10.06 | 10.25 | 10.06 | 10.22 | 14,485 | +0.15(+1.46%) |
Jul 22, 2020 | 10.05 | 10.07 | 9.944 | 10.07 | 13,337 | -0.16(-1.56%) |
Jul 21, 2020 | 9.797 | 10.34 | 9.797 | 10.23 | 16,728 | +0.53(+5.43%) |
Jul 20, 2020 | 9.935 | 9.935 | 9.705 | 9.705 | 4,225 | -0.13(-1.31%) |
Jul 17, 2020 | 10.07 | 10.15 | 9.834 | 9.834 | 12,318 | -0.17(-1.74%) |
Jul 16, 2020 | 9.962 | 10.14 | 9.916 | 10.01 | 12,897 | -0.08(-0.79%) |
Jul 15, 2020 | 10.04 | 10.09 | 9.861 | 10.09 | 5,437 | +0.30(+3.12%) |
Jul 14, 2020 | 9.439 | 9.806 | 9.439 | 9.782 | 7,521 | +0.33(+3.49%) |
Jul 13, 2020 | 9.687 | 9.723 | 9.453 | 9.453 | 5,097 | -0.19(-1.95%) |
Jul 10, 2020 | 9.292 | 9.650 | 9.292 | 9.641 | 13,844 | +0.19(+2.04%) |
Jul 09, 2020 | 9.898 | 9.898 | 9.448 | 9.448 | 14,246 | -0.40(-4.04%) |
Jul 08, 2020 | 9.843 | 10.07 | 9.769 | 9.847 | 59,453 | -0.06(-0.61%) |
Jul 07, 2020 | 9.944 | 10.12 | 9.907 | 9.907 | 21,008 | -0.18(-1.79%) |
Jul 06, 2020 | 10.15 | 10.23 | 10.01 | 10.09 | 56,874 | +0.12(+1.17%) |
Jul 02, 2020 | 9.962 | 10.05 | 9.898 | 9.971 | 21,693 | +0.28(+2.89%) |
Jul 01, 2020 | 10.04 | 10.05 | 9.687 | 9.691 | 14,155 | -0.23(-2.27%) |
Jun 30, 2020 | 9.678 | 9.916 | 9.523 | 9.916 | 12,545 | +0.25(+2.60%) |
Jun 29, 2020 | 9.494 | 9.757 | 9.494 | 9.665 | 16,694 | +0.19(+2.06%) |
Jun 26, 2020 | 9.632 | 9.669 | 9.470 | 9.470 | 8,830 | -0.44(-4.39%) |
Jun 25, 2020 | 9.704 | 10.01 | 9.704 | 9.905 | 1,855 | +0.04(+0.38%) |
Jun 24, 2020 | 10.15 | 10.25 | 9.867 | 9.867 | 16,785 | -0.56(-5.36%) |
Jun 23, 2020 | 10.75 | 10.75 | 10.42 | 10.43 | 3,173 | -0.11(-1.04%) |
Jun 22, 2020 | 10.54 | 10.61 | 10.42 | 10.54 | 6,061 | -0.10(-0.96%) |
Jun 19, 2020 | 11.01 | 11.05 | 10.62 | 10.64 | 6,045 | -0.18(-1.63%) |
Jun 18, 2020 | 10.75 | 10.90 | 10.73 | 10.81 | 5,390 | +0.00(+0.01%) |
Jun 17, 2020 | 11.06 | 11.07 | 10.80 | 10.81 | 5,972 | -0.38(-3.40%) |
Jun 16, 2020 | 11.26 | 11.36 | 10.87 | 11.19 | 7,159 | +0.29(+2.70%) |
Jun 15, 2020 | 10.34 | 11.01 | 10.24 | 10.90 | 14,357 | +0.11(+1.00%) |
Jun 12, 2020 | 10.94 | 10.99 | 10.46 | 10.79 | 11,980 | +0.27(+2.52%) |
Jun 11, 2020 | 10.83 | 11.03 | 10.52 | 10.53 | 31,487 | -1.28(-10.86%) |
Jun 10, 2020 | 12.06 | 12.06 | 11.58 | 11.81 | 9,699 | -0.50(-4.07%) |
Jun 09, 2020 | 12.42 | 12.42 | 12.16 | 12.31 | 46,704 | -0.56(-4.38%) |
Jun 08, 2020 | 12.48 | 12.88 | 12.29 | 12.87 | 36,488 | +0.81(+6.71%) |
Jun 05, 2020 | 11.86 | 12.09 | 11.79 | 12.07 | 27,697 | +0.97(+8.69%) |
Jun 04, 2020 | 10.93 | 11.18 | 10.93 | 11.10 | 26,461 | +0.03(+0.27%) |
Jun 03, 2020 | 10.92 | 11.10 | 10.87 | 11.07 | 24,647 | +0.31(+2.85%) |
Jun 02, 2020 | 10.64 | 10.77 | 10.62 | 10.76 | 15,121 | +0.30(+2.87%) |
Jun 01, 2020 | 10.23 | 10.53 | 10.20 | 10.46 | 46,076 | +0.18(+1.79%) |
May 29, 2020 | 10.24 | 10.28 | 9.972 | 10.28 | 25,829 | -0.09(-0.87%) |
May 28, 2020 | 10.76 | 10.76 | 10.32 | 10.37 | 25,338 | -0.28(-2.59%) |
May 27, 2020 | 10.68 | 10.68 | 10.34 | 10.64 | 11,147 | +0.12(+1.12%) |
May 26, 2020 | 10.53 | 10.67 | 10.46 | 10.53 | 56,261 | +0.27(+2.60%) |
May 22, 2020 | 10.15 | 10.26 | 10.04 | 10.26 | 17,585 | -0.04(-0.39%) |
May 21, 2020 | 10.46 | 10.46 | 10.23 | 10.30 | 18,358 | -0.06(-0.61%) |
May 20, 2020 | 10.27 | 10.44 | 10.27 | 10.36 | 19,981 | +0.27(+2.69%) |
May 19, 2020 | 10.33 | 10.33 | 10.04 | 10.09 | 11,881 | -0.20(-1.93%) |
May 18, 2020 | 10.14 | 10.34 | 10.04 | 10.29 | 35,994 | +0.78(+8.19%) |
May 15, 2020 | 9.508 | 9.682 | 9.471 | 9.512 | 44,184 | +0.12(+1.22%) |
May 14, 2020 | 9.189 | 9.499 | 8.962 | 9.397 | 29,827 | -0.04(-0.46%) |
May 13, 2020 | 10.04 | 10.04 | 9.326 | 9.440 | 31,235 | -0.50(-5.07%) |
May 12, 2020 | 10.25 | 10.25 | 9.944 | 9.944 | 26,701 | -0.14(-1.41%) |
May 11, 2020 | 10.22 | 10.23 | 10.03 | 10.09 | 48,867 | -0.15(-1.44%) |
May 08, 2020 | 10.06 | 10.24 | 9.972 | 10.23 | 49,349 | +0.47(+4.83%) |
May 07, 2020 | 9.790 | 9.926 | 9.712 | 9.762 | 12,684 | +0.20(+2.10%) |
May 06, 2020 | 9.958 | 9.958 | 9.535 | 9.562 | 7,615 | -0.28(-2.87%) |
May 05, 2020 | 10.24 | 10.27 | 9.808 | 9.845 | 15,733 | +0.03(+0.28%) |
May 04, 2020 | 9.335 | 9.817 | 9.326 | 9.817 | 19,397 | +0.35(+3.71%) |