Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 16.60 | 16.68 | 16.39 | 16.55 | 132,821 | +0.05(+0.30%) |
May 27, 2021 | 16.29 | 16.70 | 16.03 | 16.50 | 89,634 | +0.36(+2.23%) |
May 26, 2021 | 16.23 | 16.41 | 16.03 | 16.14 | 84,583 | -0.06(-0.37%) |
May 25, 2021 | 16.33 | 16.75 | 16.08 | 16.20 | 93,907 | +0.00(+0.00%) |
May 24, 2021 | 16.00 | 16.35 | 15.55 | 16.20 | 123,986 | +0.25(+1.57%) |
May 21, 2021 | 16.42 | 16.42 | 15.85 | 15.95 | 82,847 | -0.27(-1.66%) |
May 20, 2021 | 16.09 | 16.30 | 15.77 | 16.22 | 102,011 | +0.21(+1.31%) |
May 19, 2021 | 15.85 | 16.05 | 15.45 | 16.01 | 138,418 | -0.07(-0.44%) |
May 18, 2021 | 15.93 | 16.37 | 15.93 | 16.08 | 39,750 | +0.04(+0.25%) |
May 17, 2021 | 15.82 | 16.31 | 15.71 | 16.04 | 60,845 | +0.18(+1.13%) |
May 14, 2021 | 15.46 | 15.97 | 15.30 | 15.86 | 92,578 | +0.57(+3.73%) |
May 13, 2021 | 15.45 | 15.79 | 15.21 | 15.29 | 123,981 | -0.04(-0.26%) |
May 12, 2021 | 15.74 | 16.42 | 15.25 | 15.33 | 90,981 | -0.63(-3.95%) |
May 11, 2021 | 15.87 | 16.30 | 15.72 | 15.96 | 60,548 | -0.21(-1.30%) |
May 10, 2021 | 17.10 | 17.10 | 16.05 | 16.17 | 87,918 | -0.94(-5.49%) |
May 07, 2021 | 16.76 | 17.36 | 16.49 | 17.11 | 96,041 | +0.31(+1.85%) |
May 06, 2021 | 16.46 | 16.84 | 16.12 | 16.80 | 98,719 | +0.24(+1.45%) |
May 05, 2021 | 16.39 | 17.08 | 16.15 | 16.56 | 104,165 | +0.34(+2.10%) |
May 04, 2021 | 16.06 | 16.25 | 15.70 | 16.22 | 131,908 | -0.19(-1.16%) |
May 03, 2021 | 16.00 | 16.41 | 15.53 | 16.41 | 189,653 | +1.39(+9.25%) |
Apr 30, 2021 | 14.82 | 15.11 | 14.67 | 15.02 | 83,200 | +0.08(+0.54%) |
Apr 29, 2021 | 14.82 | 14.94 | 14.14 | 14.94 | 37,272 | +0.30(+2.05%) |
Apr 28, 2021 | 14.46 | 14.72 | 14.38 | 14.64 | 42,509 | +0.07(+0.48%) |
Apr 27, 2021 | 14.59 | 14.91 | 14.30 | 14.57 | 104,262 | +0.04(+0.28%) |
Apr 26, 2021 | 14.77 | 14.77 | 14.48 | 14.53 | 61,668 | -0.02(-0.14%) |
Apr 23, 2021 | 13.81 | 14.72 | 13.81 | 14.55 | 96,400 | +0.58(+4.15%) |
Apr 22, 2021 | 14.47 | 14.76 | 13.86 | 13.97 | 138,145 | -0.51(-3.52%) |
Apr 21, 2021 | 14.27 | 14.82 | 14.19 | 14.48 | 66,409 | +0.29(+2.04%) |
Apr 20, 2021 | 14.55 | 14.71 | 14.05 | 14.19 | 125,502 | -0.50(-3.40%) |
Apr 19, 2021 | 15.02 | 15.12 | 14.50 | 14.69 | 62,524 | -0.47(-3.10%) |
Apr 16, 2021 | 15.49 | 15.68 | 15.14 | 15.16 | 44,200 | -0.19(-1.24%) |
Apr 15, 2021 | 15.56 | 15.81 | 15.02 | 15.35 | 56,930 | -0.04(-0.26%) |
Apr 14, 2021 | 15.21 | 15.87 | 15.21 | 15.39 | 124,658 | +0.31(+2.06%) |
Apr 13, 2021 | 15.26 | 15.32 | 14.88 | 15.08 | 76,442 | -0.11(-0.72%) |
Apr 12, 2021 | 15.38 | 15.44 | 15.08 | 15.19 | 67,352 | -0.28(-1.81%) |
Apr 09, 2021 | 15.46 | 15.62 | 15.15 | 15.47 | 72,600 | -0.11(-0.71%) |
Apr 08, 2021 | 15.46 | 15.75 | 15.10 | 15.58 | 76,528 | +0.35(+2.30%) |
Apr 07, 2021 | 15.18 | 15.44 | 14.96 | 15.23 | 120,589 | +0.07(+0.46%) |
Apr 06, 2021 | 15.79 | 15.90 | 15.04 | 15.16 | 96,879 | -0.63(-3.99%) |
Apr 05, 2021 | 16.09 | 16.24 | 15.63 | 15.79 | 70,761 | -0.20(-1.25%) |
Apr 01, 2021 | 15.74 | 16.09 | 15.61 | 15.99 | 82,700 | +0.44(+2.83%) |
Mar 31, 2021 | 15.47 | 16.27 | 15.03 | 15.55 | 132,007 | +0.17(+1.11%) |
Mar 30, 2021 | 15.01 | 15.64 | 14.56 | 15.38 | 73,175 | +0.31(+2.06%) |
Mar 29, 2021 | 15.63 | 15.80 | 14.85 | 15.07 | 88,718 | -0.53(-3.40%) |
Mar 26, 2021 | 15.29 | 15.60 | 14.99 | 15.60 | 99,400 | +0.40(+2.63%) |
Mar 25, 2021 | 15.18 | 15.27 | 14.60 | 15.20 | 107,543 | -0.05(-0.33%) |
Mar 24, 2021 | 15.85 | 16.24 | 15.18 | 15.25 | 87,504 | -0.42(-2.68%) |
Mar 23, 2021 | 16.47 | 17.09 | 15.38 | 15.67 | 94,462 | -0.95(-5.72%) |
Mar 22, 2021 | 16.40 | 17.11 | 16.27 | 16.62 | 77,336 | +0.25(+1.53%) |
Mar 19, 2021 | 17.22 | 17.86 | 16.35 | 16.37 | 441,600 | -0.82(-4.77%) |
Mar 18, 2021 | 18.26 | 18.26 | 17.10 | 17.19 | 102,771 | -1.15(-6.27%) |
Mar 17, 2021 | 18.49 | 18.49 | 17.61 | 18.34 | 139,535 | -0.16(-0.86%) |
Mar 16, 2021 | 17.95 | 18.94 | 17.78 | 18.50 | 144,842 | +0.66(+3.70%) |
Mar 15, 2021 | 16.93 | 17.88 | 16.56 | 17.84 | 125,065 | +0.84(+4.94%) |
Mar 12, 2021 | 16.66 | 17.20 | 16.00 | 17.00 | 117,100 | +0.13(+0.77%) |
Mar 11, 2021 | 16.57 | 17.00 | 16.45 | 16.87 | 115,510 | +0.58(+3.56%) |
Mar 10, 2021 | 16.66 | 17.04 | 16.14 | 16.29 | 61,805 | -0.10(-0.61%) |
Mar 09, 2021 | 15.86 | 17.02 | 15.76 | 16.39 | 118,185 | +0.70(+4.46%) |
Mar 08, 2021 | 15.56 | 16.35 | 15.38 | 15.69 | 96,559 | +0.32(+2.08%) |
Mar 05, 2021 | 16.39 | 16.97 | 14.55 | 15.37 | 159,700 | -0.41(-2.60%) |
Mar 04, 2021 | 17.36 | 17.42 | 15.70 | 15.78 | 119,565 | -1.61(-9.26%) |
Mar 03, 2021 | 17.64 | 17.91 | 17.31 | 17.39 | 75,052 | -0.31(-1.75%) |
Mar 02, 2021 | 17.99 | 18.19 | 17.49 | 17.70 | 141,545 | -0.30(-1.67%) |
Mar 01, 2021 | 17.71 | 18.11 | 17.09 | 18.00 | 257,197 | +1.36(+8.17%) |
Feb 26, 2021 | 16.62 | 17.19 | 16.28 | 16.64 | 113,200 | +0.15(+0.91%) |
Feb 25, 2021 | 17.20 | 17.34 | 16.45 | 16.49 | 87,689 | -0.62(-3.62%) |
Feb 24, 2021 | 17.32 | 17.66 | 17.02 | 17.11 | 84,512 | +0.02(+0.12%) |
Feb 23, 2021 | 17.55 | 17.77 | 16.33 | 17.09 | 197,965 | -0.37(-2.12%) |
Feb 22, 2021 | 17.27 | 17.59 | 16.61 | 17.46 | 160,389 | -0.04(-0.23%) |
Feb 19, 2021 | 17.17 | 17.83 | 17.17 | 17.50 | 165,800 | +0.36(+2.10%) |
Feb 18, 2021 | 17.38 | 17.81 | 17.11 | 17.14 | 125,505 | -0.37(-2.11%) |
Feb 17, 2021 | 17.45 | 17.65 | 17.04 | 17.51 | 65,844 | +0.01(+0.06%) |
Feb 16, 2021 | 16.76 | 17.82 | 16.76 | 17.50 | 111,844 | +0.27(+1.57%) |
Feb 12, 2021 | 17.26 | 17.30 | 16.60 | 17.23 | 76,300 | -0.10(-0.58%) |
Feb 11, 2021 | 17.50 | 17.89 | 16.52 | 17.33 | 75,813 | -0.06(-0.35%) |
Feb 10, 2021 | 18.00 | 18.00 | 17.33 | 17.39 | 68,515 | -0.57(-3.17%) |
Feb 09, 2021 | 17.85 | 17.99 | 17.31 | 17.96 | 88,416 | +0.21(+1.18%) |
Feb 08, 2021 | 18.05 | 18.18 | 17.51 | 17.75 | 191,463 | -0.05(-0.28%) |
Feb 05, 2021 | 17.65 | 17.97 | 17.27 | 17.80 | 109,200 | +0.30(+1.71%) |
Feb 04, 2021 | 17.39 | 17.82 | 17.25 | 17.50 | 204,586 | +0.24(+1.39%) |
Feb 03, 2021 | 17.09 | 17.30 | 16.66 | 17.26 | 119,091 | +0.27(+1.59%) |
Feb 02, 2021 | 16.38 | 17.06 | 15.96 | 16.99 | 290,167 | +0.94(+5.86%) |
Feb 01, 2021 | 15.54 | 16.30 | 15.20 | 16.05 | 173,866 | +0.65(+4.22%) |
Jan 29, 2021 | 14.75 | 15.60 | 14.49 | 15.40 | 286,700 | +0.39(+2.60%) |
Jan 28, 2021 | 14.44 | 15.04 | 14.14 | 15.01 | 433,889 | +0.88(+6.23%) |
Jan 27, 2021 | 14.40 | 14.48 | 14.01 | 14.13 | 1,585,097 | -1.36(-8.78%) |
Jan 26, 2021 | 16.00 | 16.18 | 15.26 | 15.49 | 90,315 | -0.51(-3.19%) |
Jan 25, 2021 | 15.87 | 16.59 | 15.29 | 16.00 | 53,558 | -0.12(-0.74%) |
Jan 22, 2021 | 16.39 | 16.64 | 16.00 | 16.12 | 70,800 | -0.36(-2.18%) |
Jan 21, 2021 | 16.50 | 16.84 | 16.20 | 16.48 | 77,817 | -0.29(-1.73%) |
Jan 20, 2021 | 17.00 | 17.42 | 16.53 | 16.77 | 65,708 | -0.13(-0.77%) |
Jan 19, 2021 | 17.33 | 17.33 | 16.51 | 16.90 | 47,108 | -0.15(-0.88%) |
Jan 15, 2021 | 17.18 | 17.80 | 16.88 | 17.05 | 49,400 | -0.26(-1.50%) |
Jan 14, 2021 | 18.56 | 18.60 | 17.24 | 17.31 | 139,919 | -1.23(-6.63%) |
Jan 13, 2021 | 18.20 | 18.90 | 18.20 | 18.54 | 60,657 | +0.54(+3.00%) |
Jan 12, 2021 | 16.61 | 18.21 | 16.61 | 18.00 | 103,572 | +1.44(+8.70%) |
Jan 11, 2021 | 16.44 | 16.89 | 16.22 | 16.56 | 78,754 | +0.27(+1.66%) |
Jan 08, 2021 | 16.18 | 16.50 | 15.76 | 16.29 | 37,700 | +0.08(+0.49%) |
Jan 07, 2021 | 15.85 | 16.32 | 15.81 | 16.21 | 32,120 | +0.38(+2.40%) |
Jan 06, 2021 | 15.49 | 16.10 | 15.49 | 15.83 | 55,321 | +0.48(+3.13%) |
Jan 05, 2021 | 15.18 | 15.74 | 15.10 | 15.35 | 86,892 | +0.15(+0.99%) |
Jan 04, 2021 | 15.73 | 15.74 | 14.90 | 15.20 | 93,240 | -0.27(-1.75%) |
Dec 31, 2020 | 15.47 | 15.47 | 15.47 | 25,361 | -0.02(-0.13%) | |
Dec 30, 2020 | 15.45 | 15.89 | 15.42 | 15.49 | 25,361 | +0.22(+1.44%) |
Dec 29, 2020 | 15.85 | 15.86 | 15.21 | 15.27 | 50,739 | -0.48(-3.05%) |
Dec 28, 2020 | 15.90 | 15.95 | 15.67 | 15.75 | 32,266 | -0.01(-0.06%) |
Dec 24, 2020 | 16.06 | 16.95 | 15.56 | 15.76 | 48,600 | -0.37(-2.29%) |
Dec 23, 2020 | 15.41 | 16.29 | 15.10 | 16.13 | 57,671 | +0.69(+4.47%) |
Dec 22, 2020 | 15.40 | 15.65 | 15.19 | 15.44 | 35,976 | +0.06(+0.39%) |
Dec 21, 2020 | 15.00 | 15.66 | 14.59 | 15.38 | 61,188 | +0.35(+2.33%) |
Dec 18, 2020 | 15.66 | 15.81 | 14.95 | 15.03 | 84,200 | -0.47(-3.03%) |
Dec 17, 2020 | 14.75 | 15.79 | 14.75 | 15.50 | 146,659 | +0.76(+5.16%) |
Dec 16, 2020 | 14.45 | 14.99 | 14.37 | 14.74 | 106,219 | +0.65(+4.61%) |
Dec 15, 2020 | 14.23 | 14.53 | 14.04 | 14.09 | 66,514 | +0.04(+0.28%) |
Dec 14, 2020 | 13.56 | 14.39 | 13.56 | 14.05 | 82,458 | +0.50(+3.69%) |
Dec 11, 2020 | 13.95 | 14.00 | 13.18 | 13.55 | 55,200 | -0.55(-3.90%) |
Dec 10, 2020 | 13.99 | 14.42 | 13.71 | 14.10 | 58,779 | -0.01(-0.07%) |
Dec 09, 2020 | 14.62 | 14.79 | 14.11 | 14.11 | 55,005 | -0.69(-4.66%) |
Dec 08, 2020 | 14.88 | 15.00 | 14.51 | 14.80 | 77,653 | +0.02(+0.14%) |
Dec 07, 2020 | 14.73 | 15.19 | 14.40 | 14.78 | 77,929 | +0.11(+0.75%) |
Dec 04, 2020 | 13.25 | 14.75 | 13.25 | 14.67 | 108,800 | +1.40(+10.55%) |
Dec 03, 2020 | 13.05 | 13.35 | 12.88 | 13.27 | 72,125 | +0.23(+1.76%) |
Dec 02, 2020 | 12.95 | 13.19 | 12.85 | 13.04 | 54,745 | +0.11(+0.85%) |
Dec 01, 2020 | 13.04 | 13.04 | 12.69 | 12.93 | 26,169 | +0.06(+0.47%) |
Nov 30, 2020 | 12.89 | 13.07 | 12.69 | 12.87 | 24,389 | -0.07(-0.54%) |
Nov 27, 2020 | 13.04 | 13.06 | 12.82 | 12.94 | 15,500 | -0.06(-0.46%) |
Nov 25, 2020 | 12.95 | 13.16 | 12.86 | 13.00 | 49,800 | -0.02(-0.15%) |
Nov 24, 2020 | 13.06 | 13.13 | 12.96 | 13.02 | 41,285 | +0.04(+0.31%) |
Nov 23, 2020 | 13.13 | 13.13 | 12.88 | 12.98 | 36,499 | -0.03(-0.23%) |
Nov 20, 2020 | 12.75 | 13.03 | 12.75 | 13.01 | 29,200 | +0.09(+0.70%) |
Nov 19, 2020 | 12.85 | 13.00 | 12.62 | 12.92 | 28,142 | +0.08(+0.62%) |
Nov 18, 2020 | 12.98 | 13.08 | 12.80 | 12.84 | 33,149 | -0.14(-1.08%) |
Nov 17, 2020 | 12.81 | 13.11 | 12.80 | 12.98 | 34,436 | -0.03(-0.23%) |
Nov 16, 2020 | 12.83 | 13.34 | 12.70 | 13.01 | 60,978 | +0.05(+0.39%) |
Nov 13, 2020 | 14.00 | 14.27 | 12.90 | 12.96 | 107,700 | -0.88(-6.36%) |
Nov 12, 2020 | 13.67 | 14.44 | 13.57 | 13.84 | 132,052 | +0.10(+0.73%) |
Nov 11, 2020 | 13.30 | 13.85 | 13.06 | 13.74 | 82,662 | +0.62(+4.73%) |
Nov 10, 2020 | 12.48 | 13.14 | 12.30 | 13.12 | 86,584 | +0.72(+5.81%) |
Nov 09, 2020 | 12.65 | 12.88 | 12.32 | 12.40 | 93,265 | -0.05(-0.40%) |
Nov 06, 2020 | 12.31 | 12.55 | 12.01 | 12.45 | 82,100 | +0.29(+2.38%) |
Nov 05, 2020 | 11.72 | 12.55 | 11.72 | 12.16 | 92,976 | +0.36(+3.05%) |
Nov 04, 2020 | 11.70 | 12.05 | 11.64 | 11.80 | 32,185 | +0.01(+0.08%) |
Nov 03, 2020 | 11.88 | 11.99 | 11.63 | 11.79 | 65,956 | +0.19(+1.64%) |
Nov 02, 2020 | 11.84 | 11.89 | 11.46 | 11.60 | 36,436 | +0.21(+1.84%) |
Oct 30, 2020 | 11.00 | 12.89 | 10.16 | 11.39 | 384,400 | +1.66(+17.06%) |
Oct 29, 2020 | 9.550 | 9.880 | 9.300 | 9.730 | 38,284 | +0.06(+0.62%) |
Oct 28, 2020 | 9.820 | 9.900 | 9.480 | 9.670 | 28,441 | -0.38(-3.78%) |
Oct 27, 2020 | 10.03 | 10.11 | 9.880 | 10.05 | 6,496 | -0.06(-0.59%) |
Oct 26, 2020 | 10.41 | 10.41 | 9.850 | 10.11 | 11,970 | -0.34(-3.25%) |
Oct 23, 2020 | 10.45 | 10.55 | 10.35 | 10.45 | 15,600 | +0.07(+0.67%) |
Oct 22, 2020 | 10.12 | 10.50 | 10.05 | 10.38 | 20,873 | +0.08(+0.78%) |
Oct 21, 2020 | 9.600 | 10.34 | 9.520 | 10.30 | 31,067 | +0.83(+8.76%) |
Oct 20, 2020 | 9.780 | 10.15 | 9.400 | 9.470 | 30,638 | -0.36(-3.66%) |
Oct 19, 2020 | 9.930 | 10.18 | 9.680 | 9.830 | 16,880 | -0.17(-1.70%) |
Oct 16, 2020 | 9.720 | 10.06 | 9.450 | 10.00 | 24,300 | +0.19(+1.94%) |
Oct 15, 2020 | 9.450 | 9.970 | 9.270 | 9.810 | 19,060 | +0.11(+1.13%) |
Oct 14, 2020 | 9.990 | 10.11 | 9.700 | 9.700 | 20,335 | -0.32(-3.19%) |
Oct 13, 2020 | 10.25 | 10.55 | 9.950 | 10.02 | 9,142 | -0.37(-3.56%) |
Oct 12, 2020 | 10.48 | 10.75 | 10.23 | 10.39 | 13,605 | -0.31(-2.90%) |
Oct 09, 2020 | 10.29 | 10.75 | 10.29 | 10.70 | 23,100 | +0.12(+1.13%) |
Oct 08, 2020 | 10.63 | 10.70 | 10.29 | 10.58 | 21,958 | +0.01(+0.09%) |
Oct 07, 2020 | 10.47 | 10.70 | 10.25 | 10.57 | 43,976 | +0.10(+0.96%) |
Oct 06, 2020 | 9.700 | 10.49 | 9.700 | 10.47 | 40,516 | +0.61(+6.19%) |
Oct 05, 2020 | 9.440 | 9.900 | 9.320 | 9.860 | 30,051 | +0.45(+4.78%) |
Oct 02, 2020 | 9.550 | 9.770 | 9.290 | 9.410 | 15,900 | -0.15(-1.57%) |
Oct 01, 2020 | 9.520 | 9.840 | 9.320 | 9.560 | 15,131 | +0.19(+2.03%) |
Sep 30, 2020 | 9.800 | 9.855 | 9.270 | 9.370 | 26,383 | -0.36(-3.70%) |
Sep 29, 2020 | 9.390 | 9.777 | 9.390 | 9.730 | 16,754 | +0.21(+2.21%) |
Sep 28, 2020 | 9.510 | 9.705 | 9.290 | 9.520 | 27,422 | +0.22(+2.37%) |
Sep 25, 2020 | 9.200 | 9.470 | 9.000 | 9.300 | 32,000 | +0.41(+4.61%) |
Sep 24, 2020 | 8.970 | 9.390 | 8.730 | 8.890 | 57,318 | -0.07(-0.78%) |
Sep 23, 2020 | 9.670 | 9.900 | 8.870 | 8.960 | 30,965 | -0.77(-7.91%) |
Sep 22, 2020 | 9.900 | 9.900 | 9.329 | 9.730 | 30,855 | -0.16(-1.62%) |
Sep 21, 2020 | 10.15 | 10.70 | 9.700 | 9.890 | 72,789 | -0.45(-4.35%) |
Sep 18, 2020 | 10.25 | 10.98 | 10.25 | 10.34 | 152,800 | +0.25(+2.48%) |
Sep 17, 2020 | 10.18 | 10.43 | 9.980 | 10.09 | 21,541 | -0.09(-0.88%) |
Sep 16, 2020 | 10.38 | 10.44 | 10.15 | 10.18 | 31,560 | -0.02(-0.20%) |
Sep 15, 2020 | 9.870 | 10.46 | 9.870 | 10.20 | 38,536 | +0.47(+4.83%) |
Sep 14, 2020 | 9.620 | 9.860 | 9.580 | 9.730 | 34,580 | +0.23(+2.42%) |
Sep 11, 2020 | 9.860 | 9.860 | 9.500 | 9.500 | 21,900 | -0.32(-3.26%) |
Sep 10, 2020 | 10.12 | 10.35 | 9.730 | 9.820 | 46,756 | -0.29(-2.87%) |
Sep 09, 2020 | 10.63 | 10.74 | 9.990 | 10.11 | 62,144 | -0.43(-4.08%) |
Sep 08, 2020 | 10.92 | 10.95 | 10.45 | 10.54 | 53,167 | -0.44(-4.01%) |
Sep 04, 2020 | 11.00 | 11.46 | 10.77 | 10.98 | 115,100 | +0.07(+0.64%) |
Sep 03, 2020 | 11.02 | 11.45 | 10.55 | 10.91 | 87,084 | -0.11(-1.00%) |
Sep 02, 2020 | 10.38 | 11.20 | 10.22 | 11.02 | 121,252 | +0.74(+7.20%) |
Sep 01, 2020 | 10.49 | 10.49 | 10.05 | 10.28 | 62,654 | -0.14(-1.34%) |
Aug 31, 2020 | 10.43 | 10.51 | 10.30 | 10.42 | 49,765 | -0.07(-0.67%) |
Aug 28, 2020 | 10.46 | 10.50 | 10.38 | 10.49 | 19,200 | +0.11(+1.06%) |
Aug 27, 2020 | 10.64 | 10.65 | 10.34 | 10.38 | 23,726 | -0.16(-1.52%) |
Aug 26, 2020 | 10.80 | 10.80 | 10.41 | 10.54 | 42,543 | -0.22(-2.04%) |
Aug 25, 2020 | 10.85 | 10.85 | 10.60 | 10.76 | 32,619 | +0.05(+0.47%) |
Aug 24, 2020 | 10.63 | 11.00 | 10.38 | 10.71 | 38,283 | +0.18(+1.71%) |
Aug 21, 2020 | 10.63 | 10.63 | 10.43 | 10.53 | 58,900 | +0.00(+0.00%) |
Aug 20, 2020 | 11.00 | 11.19 | 10.48 | 10.53 | 93,608 | -0.61(-5.48%) |
Aug 19, 2020 | 11.49 | 11.49 | 11.05 | 11.14 | 43,799 | -0.29(-2.54%) |
Aug 18, 2020 | 11.61 | 11.65 | 11.20 | 11.43 | 71,384 | -0.24(-2.06%) |
Aug 17, 2020 | 11.60 | 11.78 | 11.25 | 11.67 | 70,720 | +0.15(+1.30%) |
Aug 14, 2020 | 11.37 | 11.75 | 11.23 | 11.52 | 39,700 | +0.02(+0.17%) |
Aug 13, 2020 | 11.54 | 11.79 | 11.05 | 11.50 | 48,504 | -0.07(-0.61%) |
Aug 12, 2020 | 10.98 | 11.74 | 10.75 | 11.57 | 113,627 | +0.77(+7.13%) |
Aug 11, 2020 | 10.62 | 11.08 | 10.47 | 10.80 | 60,014 | +0.35(+3.35%) |
Aug 10, 2020 | 10.65 | 10.72 | 10.34 | 10.45 | 56,318 | -0.30(-2.79%) |
Aug 07, 2020 | 10.25 | 10.89 | 10.24 | 10.75 | 94,200 | +0.35(+3.37%) |
Aug 06, 2020 | 10.40 | 10.50 | 9.900 | 10.40 | 89,358 | +0.55(+5.58%) |
Aug 05, 2020 | 10.47 | 10.47 | 9.820 | 9.850 | 57,401 | -0.16(-1.60%) |
Aug 04, 2020 | 9.990 | 10.08 | 9.850 | 10.01 | 68,240 | -0.04(-0.40%) |
Aug 03, 2020 | 10.24 | 10.62 | 9.970 | 10.05 | 73,923 | -0.06(-0.59%) |
Jul 31, 2020 | 10.08 | 10.29 | 9.900 | 10.11 | 53,800 | -0.02(-0.20%) |
Jul 30, 2020 | 9.990 | 10.29 | 9.800 | 10.13 | 28,265 | +0.14(+1.40%) |
Jul 29, 2020 | 10.05 | 10.16 | 9.760 | 9.990 | 36,101 | +0.00(+0.00%) |
Jul 28, 2020 | 10.06 | 10.20 | 9.950 | 9.990 | 20,763 | -0.22(-2.15%) |
Jul 27, 2020 | 9.800 | 10.23 | 9.570 | 10.21 | 58,035 | +0.41(+4.18%) |
Jul 24, 2020 | 9.680 | 9.852 | 9.440 | 9.800 | 28,100 | +0.08(+0.82%) |
Jul 23, 2020 | 9.890 | 10.26 | 9.610 | 9.720 | 71,622 | -0.28(-2.80%) |
Jul 22, 2020 | 9.590 | 10.00 | 9.538 | 10.00 | 54,258 | +0.41(+4.28%) |
Jul 21, 2020 | 9.700 | 9.860 | 9.440 | 9.590 | 23,661 | -0.33(-3.33%) |
Jul 20, 2020 | 9.380 | 10.00 | 9.200 | 9.920 | 71,121 | +0.58(+6.21%) |
Jul 17, 2020 | 9.130 | 9.350 | 8.950 | 9.340 | 80,800 | +0.17(+1.85%) |
Jul 16, 2020 | 9.710 | 9.710 | 8.800 | 9.170 | 39,036 | -0.56(-5.76%) |
Jul 15, 2020 | 9.010 | 9.900 | 8.790 | 9.730 | 87,752 | +0.95(+10.82%) |
Jul 14, 2020 | 8.790 | 9.000 | 8.750 | 8.780 | 12,806 | -0.04(-0.45%) |
Jul 13, 2020 | 8.800 | 9.040 | 8.740 | 8.820 | 42,049 | +0.08(+0.92%) |
Jul 10, 2020 | 8.460 | 8.750 | 8.420 | 8.740 | 27,700 | +0.25(+2.94%) |
Jul 09, 2020 | 8.910 | 8.910 | 8.390 | 8.490 | 45,328 | -0.35(-3.96%) |
Jul 08, 2020 | 8.820 | 9.061 | 8.530 | 8.840 | 41,687 | -0.08(-0.90%) |
Jul 07, 2020 | 9.130 | 9.500 | 8.890 | 8.920 | 31,400 | -0.31(-3.36%) |
Jul 06, 2020 | 9.440 | 9.500 | 9.180 | 9.230 | 35,467 | +0.01(+0.11%) |
Jul 02, 2020 | 9.200 | 9.380 | 9.000 | 9.220 | 52,000 | +0.13(+1.43%) |
Jul 01, 2020 | 8.910 | 9.180 | 8.730 | 9.090 | 88,840 | +0.16(+1.79%) |
Jun 30, 2020 | 8.360 | 8.960 | 8.360 | 8.930 | 46,848 | +0.49(+5.81%) |
Jun 29, 2020 | 8.440 | 8.590 | 8.250 | 8.440 | 44,651 | +0.09(+1.08%) |
Jun 26, 2020 | 8.260 | 8.795 | 8.080 | 8.350 | 606,900 | +0.10(+1.21%) |
Jun 25, 2020 | 8.640 | 8.975 | 8.150 | 8.250 | 47,615 | -0.39(-4.51%) |
Jun 24, 2020 | 8.090 | 8.780 | 8.090 | 8.640 | 85,537 | +0.39(+4.73%) |
Jun 23, 2020 | 9.010 | 9.010 | 7.971 | 8.250 | 135,841 | -0.76(-8.44%) |
Jun 22, 2020 | 8.720 | 9.115 | 8.540 | 9.010 | 52,287 | +0.20(+2.27%) |
Jun 19, 2020 | 8.980 | 9.060 | 8.670 | 8.810 | 67,000 | +0.08(+0.92%) |
Jun 18, 2020 | 8.800 | 8.990 | 8.530 | 8.730 | 29,799 | -0.03(-0.34%) |
Jun 17, 2020 | 8.970 | 9.190 | 8.540 | 8.760 | 60,850 | -0.15(-1.68%) |
Jun 16, 2020 | 8.920 | 9.100 | 8.400 | 8.910 | 49,938 | +0.51(+6.07%) |
Jun 15, 2020 | 8.840 | 8.840 | 8.250 | 8.400 | 109,883 | -0.63(-6.98%) |
Jun 12, 2020 | 9.000 | 9.350 | 8.810 | 9.030 | 76,000 | +0.16(+1.80%) |
Jun 11, 2020 | 9.150 | 9.420 | 8.860 | 8.870 | 160,031 | -0.55(-5.84%) |
Jun 10, 2020 | 9.750 | 9.770 | 9.320 | 9.420 | 108,826 | -0.33(-3.38%) |
Jun 09, 2020 | 9.790 | 9.810 | 9.150 | 9.750 | 101,604 | -0.04(-0.41%) |
Jun 08, 2020 | 9.250 | 10.30 | 9.250 | 9.790 | 122,400 | +0.59(+6.41%) |
Jun 05, 2020 | 8.750 | 9.200 | 8.750 | 9.200 | 291,600 | +0.55(+6.36%) |
Jun 04, 2020 | 8.310 | 8.690 | 8.225 | 8.650 | 101,693 | +0.33(+3.97%) |
Jun 03, 2020 | 8.330 | 8.600 | 8.050 | 8.320 | 148,934 | +0.72(+9.47%) |
Jun 02, 2020 | 7.690 | 7.690 | 7.400 | 7.600 | 24,675 | +0.05(+0.66%) |