Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.21 | 16.00 | 15.14 | 15.16 | 9,246 | -0.06(-0.39%) |
May 27, 2021 | 15.21 | 15.77 | 15.21 | 15.22 | 75,917 | +0.23(+1.53%) |
May 26, 2021 | 14.97 | 15.07 | 14.89 | 14.99 | 21,110 | -0.16(-1.06%) |
May 25, 2021 | 15.02 | 15.15 | 14.97 | 15.15 | 92,794 | +0.16(+1.08%) |
May 24, 2021 | 14.90 | 15.04 | 14.88 | 14.99 | 98,460 | -0.04(-0.28%) |
May 21, 2021 | 14.90 | 15.03 | 14.89 | 15.03 | 64,258 | +0.20(+1.35%) |
May 20, 2021 | 14.83 | 14.94 | 14.83 | 14.83 | 6,175 | -0.05(-0.37%) |
May 19, 2021 | 14.89 | 14.99 | 14.82 | 14.88 | 10,945 | -0.08(-0.53%) |
May 18, 2021 | 14.98 | 15.06 | 14.88 | 14.96 | 6,676 | -0.04(-0.23%) |
May 17, 2021 | 14.97 | 15.05 | 14.84 | 15.00 | 107,314 | +0.43(+2.95%) |
May 14, 2021 | 14.69 | 14.74 | 14.55 | 14.57 | 22,905 | +0.04(+0.28%) |
May 13, 2021 | 14.56 | 14.66 | 14.53 | 14.53 | 15,980 | +0.00(+0.01%) |
May 12, 2021 | 14.73 | 14.77 | 14.50 | 14.53 | 115,980 | -0.11(-0.76%) |
May 11, 2021 | 14.47 | 14.64 | 14.43 | 14.64 | 4,382 | +0.04(+0.27%) |
May 10, 2021 | 14.51 | 14.62 | 14.50 | 14.60 | 13,288 | +0.44(+3.11%) |
May 07, 2021 | 14.14 | 14.25 | 14.11 | 14.16 | 13,013 | +0.30(+2.16%) |
May 06, 2021 | 13.78 | 13.86 | 13.71 | 13.86 | 18,178 | +0.11(+0.80%) |
May 05, 2021 | 13.73 | 13.93 | 13.71 | 13.75 | 16,778 | +0.36(+2.69%) |
May 04, 2021 | 13.39 | 13.46 | 13.30 | 13.39 | 47,468 | +0.13(+0.98%) |
May 03, 2021 | 13.41 | 13.67 | 13.26 | 13.26 | 16,651 | -0.14(-1.04%) |
Apr 30, 2021 | 13.20 | 13.40 | 13.18 | 13.40 | 70,600 | +0.14(+1.06%) |
Apr 29, 2021 | 13.16 | 13.38 | 13.16 | 13.26 | 6,257 | +0.08(+0.61%) |
Apr 28, 2021 | 13.20 | 13.34 | 13.18 | 13.18 | 8,329 | -0.32(-2.37%) |
Apr 27, 2021 | 13.52 | 13.73 | 13.50 | 13.50 | 11,219 | -0.21(-1.57%) |
Apr 26, 2021 | 13.48 | 13.83 | 13.48 | 13.71 | 13,494 | -0.03(-0.18%) |
Apr 23, 2021 | 13.46 | 13.74 | 13.46 | 13.74 | 16,100 | -0.28(-2.00%) |
Apr 22, 2021 | 13.77 | 14.02 | 13.77 | 14.02 | 14,853 | -0.14(-0.99%) |
Apr 21, 2021 | 13.95 | 14.16 | 13.95 | 14.16 | 17,531 | +0.23(+1.65%) |
Apr 20, 2021 | 14.04 | 14.18 | 13.90 | 13.93 | 7,651 | -0.37(-2.60%) |
Apr 19, 2021 | 14.20 | 14.40 | 14.15 | 14.30 | 31,984 | +0.42(+3.03%) |
Apr 16, 2021 | 13.70 | 13.92 | 13.70 | 13.88 | 11,300 | +0.21(+1.54%) |
Apr 15, 2021 | 13.56 | 13.75 | 13.51 | 13.67 | 25,045 | +0.26(+1.94%) |
Apr 14, 2021 | 13.33 | 13.44 | 13.29 | 13.41 | 20,810 | -0.28(-2.03%) |
Apr 13, 2021 | 13.52 | 13.69 | 13.35 | 13.69 | 32,986 | +0.05(+0.35%) |
Apr 12, 2021 | 13.54 | 13.86 | 13.54 | 13.64 | 13,385 | -0.13(-0.94%) |
Apr 09, 2021 | 13.56 | 13.81 | 13.53 | 13.77 | 11,300 | +0.13(+0.95%) |
Apr 08, 2021 | 13.51 | 13.64 | 13.46 | 13.64 | 13,210 | +0.19(+1.41%) |
Apr 07, 2021 | 13.53 | 13.61 | 13.45 | 13.45 | 13,568 | +0.02(+0.15%) |
Apr 06, 2021 | 13.48 | 13.50 | 13.42 | 13.43 | 11,684 | +0.05(+0.37%) |
Apr 05, 2021 | 13.73 | 14.09 | 13.38 | 13.38 | 10,142 | +0.00(+0.00%) |
Apr 01, 2021 | 13.26 | 13.38 | 13.26 | 13.38 | 13,000 | -0.09(-0.67%) |
Mar 31, 2021 | 13.49 | 13.82 | 13.47 | 13.47 | 26,981 | -0.22(-1.61%) |
Mar 30, 2021 | 13.45 | 13.69 | 13.45 | 13.69 | 14,923 | +0.06(+0.48%) |
Mar 29, 2021 | 13.58 | 13.70 | 13.57 | 13.62 | 11,728 | +0.03(+0.18%) |
Mar 26, 2021 | 13.42 | 13.60 | 13.42 | 13.60 | 7,700 | +0.16(+1.23%) |
Mar 25, 2021 | 13.37 | 13.48 | 13.37 | 13.44 | 6,185 | +0.18(+1.32%) |
Mar 24, 2021 | 13.30 | 13.44 | 13.26 | 13.26 | 9,255 | -0.24(-1.78%) |
Mar 23, 2021 | 13.55 | 13.56 | 13.38 | 13.50 | 13,177 | -0.10(-0.74%) |
Mar 22, 2021 | 13.50 | 13.60 | 13.47 | 13.60 | 10,115 | -0.08(-0.58%) |
Mar 19, 2021 | 13.55 | 13.78 | 13.43 | 13.68 | 12,600 | +0.15(+1.11%) |
Mar 18, 2021 | 13.56 | 13.63 | 13.44 | 13.53 | 12,193 | -0.03(-0.22%) |
Mar 17, 2021 | 13.37 | 13.56 | 13.35 | 13.56 | 14,257 | +0.01(+0.07%) |
Mar 16, 2021 | 13.48 | 13.61 | 13.45 | 13.55 | 52,237 | +0.28(+2.11%) |
Mar 15, 2021 | 13.11 | 13.27 | 13.09 | 13.27 | 21,013 | -0.01(-0.04%) |
Mar 12, 2021 | 13.24 | 13.32 | 13.21 | 13.28 | 18,100 | +0.11(+0.80%) |
Mar 11, 2021 | 13.21 | 13.30 | 13.17 | 13.17 | 17,674 | -0.09(-0.68%) |
Mar 10, 2021 | 13.15 | 13.26 | 13.11 | 13.26 | 16,727 | +0.40(+3.11%) |
Mar 09, 2021 | 12.99 | 13.01 | 12.85 | 12.86 | 13,065 | +0.31(+2.51%) |
Mar 08, 2021 | 12.52 | 12.76 | 12.51 | 12.54 | 10,913 | -0.26(-1.99%) |
Mar 05, 2021 | 12.84 | 12.96 | 12.67 | 12.80 | 24,800 | +0.48(+3.90%) |
Mar 04, 2021 | 12.45 | 12.56 | 12.32 | 12.32 | 86,281 | -0.31(-2.43%) |
Mar 03, 2021 | 12.47 | 12.64 | 12.42 | 12.63 | 11,231 | +0.13(+1.01%) |
Mar 02, 2021 | 12.44 | 12.50 | 12.37 | 12.50 | 13,949 | -0.05(-0.44%) |
Mar 01, 2021 | 12.51 | 12.64 | 12.47 | 12.55 | 20,191 | -0.11(-0.83%) |
Feb 26, 2021 | 12.77 | 12.85 | 12.64 | 12.66 | 18,500 | -0.15(-1.17%) |
Feb 25, 2021 | 12.99 | 13.06 | 12.75 | 12.81 | 15,252 | -0.23(-1.76%) |
Feb 24, 2021 | 13.09 | 13.09 | 12.92 | 13.04 | 18,531 | +0.04(+0.30%) |
Feb 23, 2021 | 12.80 | 13.10 | 12.80 | 13.00 | 16,183 | +0.24(+1.92%) |
Feb 22, 2021 | 12.91 | 12.92 | 12.75 | 12.76 | 25,003 | -0.18(-1.42%) |
Feb 19, 2021 | 13.00 | 13.23 | 12.94 | 12.94 | 15,500 | -0.06(-0.46%) |
Feb 18, 2021 | 12.90 | 13.00 | 12.82 | 13.00 | 17,469 | +0.05(+0.39%) |
Feb 17, 2021 | 12.89 | 12.99 | 12.86 | 12.95 | 24,098 | +0.05(+0.43%) |
Feb 16, 2021 | 12.96 | 12.96 | 12.85 | 12.89 | 23,261 | +0.07(+0.55%) |
Feb 12, 2021 | 12.55 | 12.84 | 12.55 | 12.82 | 68,000 | -0.20(-1.50%) |
Feb 11, 2021 | 12.75 | 13.07 | 12.75 | 13.02 | 10,409 | +0.03(+0.23%) |
Feb 10, 2021 | 12.96 | 13.18 | 12.92 | 12.99 | 8,918 | -0.07(-0.54%) |
Feb 09, 2021 | 13.02 | 13.06 | 12.92 | 13.06 | 15,293 | +0.17(+1.32%) |
Feb 08, 2021 | 13.00 | 13.00 | 12.89 | 12.89 | 18,877 | -0.13(-1.04%) |
Feb 05, 2021 | 12.96 | 13.22 | 12.95 | 13.03 | 7,100 | +0.14(+1.06%) |
Feb 04, 2021 | 12.95 | 12.98 | 12.84 | 12.89 | 86,990 | -0.22(-1.69%) |
Feb 03, 2021 | 13.06 | 13.19 | 13.04 | 13.11 | 12,700 | -0.02(-0.15%) |
Feb 02, 2021 | 13.00 | 13.13 | 13.00 | 13.13 | 7,129 | -0.21(-1.61%) |
Feb 01, 2021 | 13.34 | 13.41 | 13.24 | 13.35 | 7,841 | -0.17(-1.29%) |
Jan 29, 2021 | 13.52 | 13.63 | 13.43 | 13.52 | 14,400 | -0.45(-3.22%) |
Jan 28, 2021 | 13.76 | 13.97 | 13.65 | 13.97 | 35,370 | +0.04(+0.29%) |
Jan 27, 2021 | 13.80 | 14.12 | 13.80 | 13.93 | 20,851 | +0.02(+0.11%) |
Jan 26, 2021 | 13.71 | 13.98 | 13.71 | 13.91 | 12,398 | +0.21(+1.57%) |
Jan 25, 2021 | 13.68 | 13.80 | 13.65 | 13.70 | 16,783 | +0.08(+0.59%) |
Jan 22, 2021 | 13.50 | 13.63 | 13.49 | 13.62 | 39,100 | +0.07(+0.52%) |
Jan 21, 2021 | 13.46 | 13.66 | 13.42 | 13.55 | 49,089 | +0.24(+1.80%) |
Jan 20, 2021 | 13.24 | 13.38 | 13.21 | 13.31 | 16,257 | +0.10(+0.76%) |
Jan 19, 2021 | 13.22 | 13.22 | 13.04 | 13.21 | 18,032 | +0.13(+0.99%) |
Jan 15, 2021 | 13.13 | 13.15 | 12.91 | 13.08 | 26,900 | -0.27(-2.02%) |
Jan 14, 2021 | 13.26 | 13.50 | 13.26 | 13.35 | 97,954 | +0.11(+0.83%) |
Jan 13, 2021 | 13.34 | 13.34 | 13.21 | 13.24 | 253,045 | +0.34(+2.64%) |
Jan 12, 2021 | 13.16 | 13.16 | 12.79 | 12.90 | 12,575 | +0.05(+0.39%) |
Jan 11, 2021 | 12.87 | 12.96 | 12.75 | 12.85 | 68,188 | -0.37(-2.80%) |
Jan 08, 2021 | 13.26 | 13.34 | 13.12 | 13.22 | 34,600 | -0.25(-1.86%) |
Jan 07, 2021 | 13.47 | 13.65 | 13.37 | 13.47 | 25,479 | +0.77(+6.06%) |
Jan 06, 2021 | 12.79 | 12.79 | 12.61 | 12.70 | 17,061 | +0.43(+3.50%) |
Jan 05, 2021 | 12.31 | 12.41 | 12.25 | 12.27 | 49,530 | -0.06(-0.49%) |
Jan 04, 2021 | 12.34 | 12.34 | 12.20 | 12.33 | 17,850 | -0.01(-0.08%) |
Dec 31, 2020 | 12.34 | 12.34 | 12.34 | 18,715 | -0.19(-1.52%) | |
Dec 30, 2020 | 12.60 | 12.62 | 12.49 | 12.53 | 18,715 | +0.04(+0.32%) |
Dec 29, 2020 | 12.43 | 12.49 | 12.38 | 12.49 | 30,641 | +0.16(+1.30%) |
Dec 28, 2020 | 12.87 | 12.87 | 12.26 | 12.33 | 32,978 | +0.08(+0.64%) |
Dec 24, 2020 | 12.29 | 12.34 | 12.25 | 12.25 | 13,300 | +0.09(+0.75%) |
Dec 23, 2020 | 12.14 | 12.16 | 12.02 | 12.16 | 26,362 | +0.47(+4.02%) |
Dec 22, 2020 | 11.83 | 11.83 | 11.54 | 11.69 | 22,967 | -0.26(-2.18%) |
Dec 21, 2020 | 11.69 | 11.99 | 11.66 | 11.95 | 35,154 | -0.22(-1.81%) |
Dec 18, 2020 | 12.31 | 12.32 | 12.17 | 12.17 | 20,300 | -0.23(-1.85%) |
Dec 17, 2020 | 12.43 | 12.43 | 12.34 | 12.40 | 42,902 | -0.06(-0.48%) |
Dec 16, 2020 | 12.66 | 12.66 | 12.42 | 12.46 | 73,005 | +0.18(+1.47%) |
Dec 15, 2020 | 12.20 | 12.40 | 12.20 | 12.28 | 17,356 | +0.19(+1.61%) |
Dec 14, 2020 | 12.06 | 12.16 | 12.00 | 12.09 | 14,849 | +0.51(+4.41%) |
Dec 11, 2020 | 11.61 | 11.62 | 11.48 | 11.57 | 31,200 | -0.42(-3.50%) |
Dec 10, 2020 | 12.00 | 12.08 | 11.95 | 11.99 | 41,450 | +0.03(+0.29%) |
Dec 09, 2020 | 11.88 | 12.00 | 11.84 | 11.96 | 24,339 | +0.28(+2.40%) |
Dec 08, 2020 | 11.48 | 11.68 | 11.48 | 11.68 | 19,071 | +0.24(+2.10%) |
Dec 07, 2020 | 11.39 | 11.56 | 11.35 | 11.44 | 20,720 | -0.18(-1.55%) |
Dec 04, 2020 | 11.75 | 11.77 | 11.53 | 11.62 | 25,200 | -0.16(-1.36%) |
Dec 03, 2020 | 11.71 | 11.96 | 11.71 | 11.78 | 86,435 | +0.47(+4.16%) |
Dec 02, 2020 | 11.26 | 11.34 | 11.20 | 11.31 | 64,692 | -0.51(-4.31%) |
Dec 01, 2020 | 11.49 | 11.87 | 11.48 | 11.82 | 133,675 | +0.38(+3.32%) |
Nov 30, 2020 | 11.57 | 11.57 | 11.33 | 11.44 | 14,952 | -0.22(-1.93%) |
Nov 27, 2020 | 11.60 | 11.86 | 11.54 | 11.66 | 7,400 | -0.21(-1.77%) |
Nov 25, 2020 | 11.82 | 11.99 | 11.75 | 11.88 | 31,500 | +0.12(+1.06%) |
Nov 24, 2020 | 11.67 | 11.99 | 11.67 | 11.75 | 47,313 | +0.23(+2.04%) |
Nov 23, 2020 | 11.46 | 11.71 | 11.41 | 11.52 | 16,941 | -0.22(-1.92%) |
Nov 20, 2020 | 11.70 | 11.77 | 11.61 | 11.74 | 8,400 | -0.66(-5.32%) |
Nov 19, 2020 | 12.27 | 12.45 | 12.22 | 12.40 | 8,054 | +0.30(+2.48%) |
Nov 18, 2020 | 12.03 | 12.30 | 12.03 | 12.10 | 32,273 | +0.16(+1.38%) |
Nov 17, 2020 | 11.79 | 12.01 | 11.79 | 11.94 | 24,697 | +0.38(+3.24%) |
Nov 16, 2020 | 11.47 | 11.80 | 11.47 | 11.56 | 16,055 | +0.07(+0.61%) |
Nov 13, 2020 | 11.33 | 11.54 | 11.33 | 11.49 | 186,000 | +0.34(+3.05%) |
Nov 12, 2020 | 11.04 | 11.15 | 10.98 | 11.15 | 30,852 | +0.12(+1.09%) |
Nov 11, 2020 | 10.93 | 11.05 | 10.89 | 11.03 | 51,399 | +0.14(+1.29%) |
Nov 10, 2020 | 10.69 | 10.89 | 10.69 | 10.89 | 23,648 | +0.52(+5.01%) |
Nov 09, 2020 | 10.38 | 10.59 | 10.35 | 10.37 | 35,446 | -0.17(-1.61%) |
Nov 06, 2020 | 10.40 | 10.60 | 10.40 | 10.54 | 246,600 | +0.17(+1.64%) |
Nov 05, 2020 | 10.45 | 10.66 | 10.28 | 10.37 | 47,598 | -0.42(-3.91%) |
Nov 04, 2020 | 10.79 | 10.92 | 10.69 | 10.79 | 40,692 | -0.05(-0.44%) |
Nov 03, 2020 | 10.65 | 10.86 | 10.65 | 10.84 | 29,156 | +0.18(+1.69%) |
Nov 02, 2020 | 10.62 | 10.70 | 10.60 | 10.66 | 25,220 | +0.27(+2.60%) |
Oct 30, 2020 | 10.43 | 10.43 | 10.35 | 10.39 | 19,000 | -0.04(-0.43%) |
Oct 29, 2020 | 10.44 | 10.47 | 10.37 | 10.44 | 61,422 | +0.01(+0.05%) |
Oct 28, 2020 | 10.51 | 10.55 | 10.33 | 10.43 | 115,880 | -0.32(-2.98%) |
Oct 27, 2020 | 10.79 | 10.82 | 10.75 | 10.75 | 19,936 | -0.03(-0.28%) |
Oct 26, 2020 | 10.83 | 10.85 | 10.77 | 10.78 | 18,307 | -0.14(-1.28%) |
Oct 23, 2020 | 10.87 | 10.92 | 10.83 | 10.92 | 17,700 | +0.14(+1.30%) |
Oct 22, 2020 | 10.81 | 10.93 | 10.78 | 10.78 | 9,958 | +0.02(+0.19%) |
Oct 21, 2020 | 10.60 | 10.80 | 10.60 | 10.76 | 142,192 | +0.20(+1.85%) |
Oct 20, 2020 | 10.54 | 10.63 | 10.51 | 10.56 | 24,779 | +0.10(+1.00%) |
Oct 19, 2020 | 10.42 | 10.52 | 10.42 | 10.46 | 14,448 | -0.07(-0.63%) |
Oct 16, 2020 | 10.53 | 10.57 | 10.48 | 10.53 | 15,200 | +0.21(+1.99%) |
Oct 15, 2020 | 10.29 | 10.44 | 10.29 | 10.32 | 13,100 | -0.12(-1.15%) |
Oct 14, 2020 | 10.46 | 10.46 | 10.40 | 10.44 | 17,382 | -0.04(-0.33%) |
Oct 13, 2020 | 10.52 | 10.60 | 10.43 | 10.47 | 15,175 | +0.01(+0.10%) |
Oct 12, 2020 | 10.47 | 10.49 | 10.43 | 10.46 | 7,928 | -0.01(-0.05%) |
Oct 09, 2020 | 10.34 | 10.50 | 10.34 | 10.47 | 9,500 | +0.28(+2.75%) |
Oct 08, 2020 | 10.18 | 10.23 | 10.14 | 10.19 | 17,026 | +0.06(+0.59%) |
Oct 07, 2020 | 10.12 | 10.19 | 10.12 | 10.13 | 45,079 | -0.01(-0.10%) |
Oct 06, 2020 | 10.16 | 10.22 | 10.10 | 10.14 | 66,263 | -0.14(-1.36%) |
Oct 05, 2020 | 10.19 | 10.31 | 10.19 | 10.28 | 12,234 | +0.38(+3.89%) |
Oct 02, 2020 | 9.865 | 9.940 | 9.855 | 9.895 | 175,300 | +0.08(+0.87%) |
Oct 01, 2020 | 9.635 | 9.850 | 9.635 | 9.810 | 23,494 | -0.03(-0.30%) |
Sep 30, 2020 | 9.900 | 9.920 | 9.790 | 9.840 | 66,559 | -0.04(-0.40%) |
Sep 29, 2020 | 9.905 | 9.920 | 9.840 | 9.880 | 27,040 | -0.32(-3.14%) |
Sep 28, 2020 | 10.18 | 10.20 | 10.15 | 10.20 | 24,263 | +0.13(+1.29%) |
Sep 25, 2020 | 10.11 | 10.11 | 9.992 | 10.07 | 27,900 | -0.22(-2.14%) |
Sep 24, 2020 | 10.24 | 10.33 | 10.22 | 10.29 | 33,999 | +0.06(+0.59%) |
Sep 23, 2020 | 10.33 | 10.34 | 10.18 | 10.23 | 61,797 | +0.01(+0.07%) |
Sep 22, 2020 | 10.23 | 10.27 | 10.15 | 10.22 | 35,454 | +0.12(+1.21%) |
Sep 21, 2020 | 9.890 | 10.11 | 9.890 | 10.10 | 25,957 | +0.03(+0.30%) |
Sep 18, 2020 | 10.07 | 10.10 | 9.990 | 10.07 | 128,200 | +0.21(+2.11%) |
Sep 17, 2020 | 9.790 | 10.01 | 9.790 | 9.862 | 16,712 | +0.31(+3.27%) |
Sep 16, 2020 | 9.635 | 9.640 | 9.530 | 9.550 | 21,957 | -0.06(-0.68%) |
Sep 15, 2020 | 9.533 | 9.640 | 9.530 | 9.615 | 47,029 | +0.17(+1.75%) |
Sep 14, 2020 | 9.570 | 9.570 | 9.440 | 9.450 | 12,543 | -0.04(-0.42%) |
Sep 11, 2020 | 9.580 | 9.580 | 9.420 | 9.490 | 25,700 | -0.04(-0.42%) |
Sep 10, 2020 | 9.780 | 9.780 | 9.530 | 9.530 | 70,955 | -0.43(-4.27%) |
Sep 09, 2020 | 10.05 | 10.05 | 9.910 | 9.955 | 41,683 | +0.26(+2.67%) |
Sep 08, 2020 | 9.770 | 9.810 | 9.672 | 9.696 | 19,290 | -0.00(-0.04%) |
Sep 04, 2020 | 9.720 | 9.770 | 9.590 | 9.700 | 17,600 | +0.08(+0.85%) |
Sep 03, 2020 | 9.760 | 9.770 | 9.602 | 9.618 | 23,527 | -0.04(-0.43%) |
Sep 02, 2020 | 9.680 | 9.680 | 9.566 | 9.660 | 23,855 | +0.11(+1.10%) |
Sep 01, 2020 | 9.580 | 9.650 | 9.530 | 9.555 | 45,443 | -0.25(-2.50%) |
Aug 31, 2020 | 9.790 | 9.840 | 9.770 | 9.800 | 17,449 | +0.01(+0.10%) |
Aug 28, 2020 | 9.690 | 9.800 | 9.690 | 9.790 | 13,500 | +0.02(+0.26%) |
Aug 27, 2020 | 9.785 | 9.790 | 9.740 | 9.765 | 16,456 | -0.07(-0.76%) |
Aug 26, 2020 | 9.800 | 9.842 | 9.780 | 9.840 | 9,898 | +0.10(+1.03%) |
Aug 25, 2020 | 9.807 | 9.807 | 9.660 | 9.740 | 34,230 | -0.04(-0.41%) |
Aug 24, 2020 | 9.790 | 9.890 | 9.750 | 9.780 | 35,663 | -0.04(-0.43%) |
Aug 21, 2020 | 9.820 | 9.860 | 9.740 | 9.822 | 12,600 | -0.13(-1.28%) |
Aug 20, 2020 | 9.860 | 9.950 | 9.860 | 9.950 | 17,016 | +0.19(+2.00%) |
Aug 19, 2020 | 9.920 | 9.920 | 9.750 | 9.755 | 15,366 | -0.22(-2.21%) |
Aug 18, 2020 | 9.980 | 10.09 | 9.947 | 9.975 | 26,884 | +0.09(+0.96%) |
Aug 17, 2020 | 9.918 | 10.04 | 9.880 | 9.880 | 51,035 | +0.01(+0.05%) |
Aug 14, 2020 | 9.820 | 9.920 | 9.820 | 9.875 | 12,000 | -0.09(-0.89%) |
Aug 13, 2020 | 10.01 | 10.02 | 9.915 | 9.964 | 19,052 | -0.15(-1.44%) |
Aug 12, 2020 | 10.06 | 10.15 | 10.04 | 10.11 | 16,736 | +0.22(+2.22%) |
Aug 11, 2020 | 10.00 | 10.01 | 9.865 | 9.890 | 17,145 | -0.02(-0.20%) |
Aug 10, 2020 | 9.880 | 9.960 | 9.840 | 9.910 | 17,100 | +0.02(+0.20%) |
Aug 07, 2020 | 9.838 | 9.960 | 9.810 | 9.890 | 16,600 | -0.04(-0.40%) |
Aug 06, 2020 | 9.875 | 9.966 | 9.830 | 9.930 | 15,402 | -0.11(-1.10%) |
Aug 05, 2020 | 10.04 | 10.05 | 9.950 | 10.04 | 13,778 | +0.07(+0.70%) |
Aug 04, 2020 | 9.820 | 9.970 | 9.820 | 9.970 | 62,826 | +0.23(+2.35%) |
Aug 03, 2020 | 9.740 | 9.810 | 9.710 | 9.741 | 35,137 | +0.00(+0.01%) |
Jul 31, 2020 | 9.860 | 9.880 | 9.710 | 9.740 | 43,700 | -0.09(-0.92%) |
Jul 30, 2020 | 9.820 | 9.950 | 9.787 | 9.830 | 28,638 | -0.04(-0.41%) |
Jul 29, 2020 | 9.760 | 9.930 | 9.740 | 9.870 | 36,235 | +0.28(+2.92%) |
Jul 28, 2020 | 9.575 | 9.680 | 9.570 | 9.590 | 55,561 | -0.11(-1.14%) |
Jul 27, 2020 | 9.724 | 9.790 | 9.670 | 9.701 | 7,305 | -0.01(-0.09%) |
Jul 24, 2020 | 9.665 | 9.775 | 9.650 | 9.710 | 49,600 | +0.16(+1.68%) |
Jul 23, 2020 | 9.610 | 9.690 | 9.550 | 9.550 | 14,613 | -0.07(-0.78%) |
Jul 22, 2020 | 9.630 | 9.630 | 9.560 | 9.625 | 12,885 | +0.04(+0.42%) |
Jul 21, 2020 | 9.510 | 9.720 | 9.510 | 9.585 | 28,583 | -0.06(-0.67%) |
Jul 20, 2020 | 9.620 | 9.650 | 9.595 | 9.650 | 22,742 | -0.09(-0.92%) |
Jul 17, 2020 | 9.720 | 9.755 | 9.668 | 9.740 | 26,900 | -0.06(-0.64%) |
Jul 16, 2020 | 9.797 | 9.850 | 9.750 | 9.803 | 29,730 | +0.04(+0.44%) |
Jul 15, 2020 | 9.820 | 9.825 | 9.690 | 9.760 | 24,147 | -0.15(-1.51%) |
Jul 14, 2020 | 9.830 | 9.940 | 9.830 | 9.910 | 45,292 | +0.18(+1.86%) |
Jul 13, 2020 | 9.780 | 9.940 | 9.680 | 9.729 | 17,572 | -0.01(-0.11%) |
Jul 10, 2020 | 9.730 | 9.790 | 9.720 | 9.740 | 17,800 | +0.30(+3.18%) |
Jul 09, 2020 | 9.520 | 9.520 | 9.380 | 9.440 | 51,721 | -0.14(-1.46%) |
Jul 08, 2020 | 9.590 | 9.630 | 9.560 | 9.580 | 6,935 | -0.14(-1.44%) |
Jul 07, 2020 | 9.700 | 9.740 | 9.640 | 9.720 | 35,154 | +0.05(+0.52%) |
Jul 06, 2020 | 9.810 | 9.810 | 9.670 | 9.670 | 12,032 | -0.28(-2.77%) |
Jul 02, 2020 | 9.930 | 9.990 | 9.890 | 9.945 | 19,700 | -0.12(-1.24%) |
Jul 01, 2020 | 10.04 | 10.15 | 10.04 | 10.07 | 14,536 | -0.30(-2.89%) |
Jun 30, 2020 | 10.30 | 10.51 | 10.26 | 10.37 | 15,119 | +0.12(+1.17%) |
Jun 29, 2020 | 10.09 | 10.25 | 10.09 | 10.25 | 8,962 | +0.04(+0.39%) |
Jun 26, 2020 | 10.22 | 10.23 | 10.14 | 10.21 | 18,800 | +0.01(+0.05%) |
Jun 25, 2020 | 10.08 | 10.22 | 10.04 | 10.21 | 28,608 | +0.06(+0.64%) |
Jun 24, 2020 | 10.21 | 10.24 | 10.12 | 10.14 | 30,699 | +0.01(+0.10%) |
Jun 23, 2020 | 10.18 | 10.23 | 10.07 | 10.13 | 26,327 | -0.15(-1.46%) |
Jun 22, 2020 | 10.22 | 10.28 | 10.20 | 10.28 | 14,916 | +0.46(+4.63%) |
Jun 19, 2020 | 9.800 | 9.880 | 9.740 | 9.825 | 16,800 | +0.02(+0.23%) |
Jun 18, 2020 | 9.860 | 9.860 | 9.700 | 9.802 | 18,694 | -0.11(-1.09%) |
Jun 17, 2020 | 9.920 | 9.940 | 9.840 | 9.910 | 23,990 | +0.14(+1.43%) |
Jun 16, 2020 | 9.820 | 9.873 | 9.660 | 9.770 | 31,174 | +0.09(+0.93%) |
Jun 15, 2020 | 9.658 | 9.760 | 9.620 | 9.680 | 29,938 | -0.07(-0.74%) |
Jun 12, 2020 | 9.900 | 9.900 | 9.640 | 9.752 | 21,500 | -0.06(-0.64%) |
Jun 11, 2020 | 10.00 | 10.08 | 9.810 | 9.815 | 69,325 | -0.36(-3.49%) |
Jun 10, 2020 | 10.21 | 10.26 | 10.10 | 10.17 | 162,863 | +0.23(+2.31%) |
Jun 09, 2020 | 9.988 | 10.03 | 9.860 | 9.940 | 31,180 | -0.25(-2.45%) |
Jun 08, 2020 | 10.08 | 10.24 | 10.07 | 10.19 | 81,006 | +0.26(+2.67%) |
Jun 05, 2020 | 10.03 | 10.03 | 9.900 | 9.925 | 20,100 | -0.05(-0.55%) |
Jun 04, 2020 | 9.870 | 10.02 | 9.870 | 9.980 | 67,138 | +0.03(+0.30%) |
Jun 03, 2020 | 9.820 | 10.01 | 9.790 | 9.950 | 33,757 | +0.27(+2.80%) |
Jun 02, 2020 | 9.700 | 9.730 | 9.640 | 9.679 | 89,305 | +0.05(+0.54%) |