Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 15.02 | 15.11 | 14.95 | 15.10 | 1,246,600 | -0.07(-0.46%) |
Apr 29, 2021 | 15.23 | 15.23 | 15.05 | 15.17 | 1,359,232 | +0.13(+0.86%) |
Apr 28, 2021 | 15.00 | 15.18 | 14.99 | 15.04 | 1,910,749 | +0.06(+0.40%) |
Apr 27, 2021 | 14.95 | 15.01 | 14.85 | 14.98 | 1,516,284 | +0.11(+0.74%) |
Apr 26, 2021 | 14.69 | 14.87 | 14.68 | 14.87 | 1,054,819 | +0.13(+0.88%) |
Apr 23, 2021 | 14.63 | 14.75 | 14.61 | 14.74 | 1,185,100 | +0.11(+0.75%) |
Apr 22, 2021 | 14.60 | 14.64 | 14.50 | 14.63 | 813,958 | +0.13(+0.90%) |
Apr 21, 2021 | 14.45 | 14.61 | 14.42 | 14.50 | 846,722 | -0.09(-0.62%) |
Apr 20, 2021 | 14.69 | 14.72 | 14.47 | 14.59 | 1,155,154 | -0.02(-0.14%) |
Apr 19, 2021 | 14.61 | 14.66 | 14.56 | 14.61 | 701,418 | +0.03(+0.21%) |
Apr 16, 2021 | 14.64 | 14.64 | 14.55 | 14.58 | 1,212,300 | -0.03(-0.21%) |
Apr 15, 2021 | 14.57 | 14.62 | 14.50 | 14.61 | 577,953 | +0.12(+0.83%) |
Apr 14, 2021 | 14.30 | 14.57 | 14.28 | 14.49 | 3,427,126 | +0.32(+2.26%) |
Apr 13, 2021 | 14.13 | 14.17 | 14.10 | 14.17 | 1,002,010 | +0.16(+1.14%) |
Apr 12, 2021 | 14.11 | 14.16 | 13.99 | 14.01 | 735,192 | -0.06(-0.43%) |
Apr 09, 2021 | 14.11 | 14.11 | 14.04 | 14.07 | 887,300 | -0.06(-0.42%) |
Apr 08, 2021 | 14.01 | 14.13 | 13.98 | 14.13 | 1,161,475 | +0.11(+0.78%) |
Apr 07, 2021 | 13.95 | 14.04 | 13.83 | 14.02 | 977,891 | +0.05(+0.36%) |
Apr 06, 2021 | 14.06 | 14.16 | 13.94 | 13.97 | 581,914 | +0.08(+0.58%) |
Apr 05, 2021 | 14.04 | 14.07 | 13.77 | 13.89 | 911,165 | -0.25(-1.77%) |
Apr 01, 2021 | 14.11 | 14.19 | 13.90 | 14.14 | 2,216,400 | +0.17(+1.22%) |
Mar 31, 2021 | 13.93 | 14.15 | 13.90 | 13.97 | 1,679,013 | +0.03(+0.22%) |
Mar 30, 2021 | 14.01 | 14.06 | 13.93 | 13.94 | 1,448,048 | -0.23(-1.62%) |
Mar 29, 2021 | 14.04 | 14.17 | 13.96 | 14.17 | 1,218,230 | +0.03(+0.21%) |
Mar 26, 2021 | 14.05 | 14.16 | 14.05 | 14.14 | 1,183,000 | +0.36(+2.61%) |
Mar 25, 2021 | 13.87 | 13.91 | 13.65 | 13.78 | 1,332,743 | -0.28(-1.99%) |
Mar 24, 2021 | 13.96 | 14.14 | 13.91 | 14.06 | 761,931 | +0.38(+2.78%) |
Mar 23, 2021 | 13.86 | 14.00 | 13.67 | 13.68 | 1,706,237 | -0.46(-3.25%) |
Mar 22, 2021 | 14.19 | 14.23 | 14.12 | 14.14 | 1,107,734 | -0.06(-0.42%) |
Mar 19, 2021 | 13.96 | 14.22 | 13.85 | 14.20 | 1,301,400 | +0.34(+2.45%) |
Mar 18, 2021 | 14.41 | 14.41 | 13.74 | 13.86 | 3,208,050 | -0.73(-5.00%) |
Mar 17, 2021 | 14.57 | 14.61 | 14.46 | 14.59 | 898,300 | +0.01(+0.07%) |
Mar 16, 2021 | 14.57 | 14.64 | 14.49 | 14.58 | 1,098,533 | -0.08(-0.55%) |
Mar 15, 2021 | 14.61 | 14.70 | 14.54 | 14.66 | 2,044,610 | -0.02(-0.14%) |
Mar 12, 2021 | 14.67 | 14.76 | 14.64 | 14.68 | 997,700 | -0.08(-0.54%) |
Mar 11, 2021 | 14.63 | 14.76 | 14.57 | 14.76 | 1,063,451 | +0.24(+1.65%) |
Mar 10, 2021 | 14.48 | 14.55 | 14.38 | 14.52 | 1,103,093 | +0.07(+0.48%) |
Mar 09, 2021 | 14.54 | 14.57 | 14.43 | 14.45 | 888,373 | -0.06(-0.41%) |
Mar 08, 2021 | 14.65 | 14.65 | 14.50 | 14.51 | 1,945,834 | -0.24(-1.63%) |
Mar 05, 2021 | 14.66 | 14.75 | 14.59 | 14.75 | 2,077,700 | +0.33(+2.29%) |
Mar 04, 2021 | 14.23 | 14.56 | 14.18 | 14.42 | 2,234,355 | +0.25(+1.76%) |
Mar 03, 2021 | 14.16 | 14.27 | 14.10 | 14.17 | 1,902,847 | +0.08(+0.57%) |
Mar 02, 2021 | 14.19 | 14.26 | 14.08 | 14.09 | 1,145,767 | -0.01(-0.07%) |
Mar 01, 2021 | 14.29 | 14.32 | 14.03 | 14.10 | 3,773,658 | -0.14(-0.98%) |
Feb 26, 2021 | 14.46 | 14.46 | 14.22 | 14.24 | 1,755,200 | -0.30(-2.06%) |
Feb 25, 2021 | 14.60 | 14.65 | 14.52 | 14.54 | 1,754,278 | -0.10(-0.68%) |
Feb 24, 2021 | 14.51 | 14.68 | 14.48 | 14.64 | 1,670,188 | +0.20(+1.39%) |
Feb 23, 2021 | 14.35 | 14.47 | 14.23 | 14.44 | 2,092,057 | +0.09(+0.63%) |
Feb 22, 2021 | 14.20 | 14.41 | 14.19 | 14.35 | 1,545,596 | +0.31(+2.21%) |
Feb 19, 2021 | 14.16 | 14.23 | 14.01 | 14.04 | 828,900 | -0.05(-0.35%) |
Feb 18, 2021 | 14.24 | 14.24 | 14.05 | 14.09 | 1,380,388 | -0.08(-0.56%) |
Feb 17, 2021 | 14.05 | 14.18 | 14.00 | 14.17 | 1,860,414 | +0.10(+0.71%) |
Feb 16, 2021 | 14.00 | 14.09 | 13.99 | 14.07 | 3,647,095 | +0.15(+1.08%) |
Feb 12, 2021 | 13.69 | 13.93 | 13.69 | 13.92 | 598,900 | +0.22(+1.61%) |
Feb 11, 2021 | 13.78 | 13.80 | 13.69 | 13.70 | 621,137 | -0.01(-0.07%) |
Feb 10, 2021 | 13.79 | 13.79 | 13.69 | 13.71 | 859,942 | -0.06(-0.44%) |
Feb 09, 2021 | 13.70 | 13.79 | 13.64 | 13.77 | 602,799 | +0.03(+0.22%) |
Feb 08, 2021 | 13.62 | 13.74 | 13.60 | 13.74 | 1,285,595 | +0.22(+1.63%) |
Feb 05, 2021 | 13.53 | 13.57 | 13.47 | 13.52 | 801,300 | +0.11(+0.82%) |
Feb 04, 2021 | 13.38 | 13.43 | 13.26 | 13.41 | 864,720 | +0.08(+0.60%) |
Feb 03, 2021 | 13.28 | 13.40 | 13.26 | 13.33 | 1,374,666 | +0.13(+0.98%) |
Feb 02, 2021 | 13.28 | 13.28 | 13.19 | 13.20 | 1,129,192 | +0.07(+0.53%) |
Feb 01, 2021 | 13.09 | 13.14 | 12.95 | 13.13 | 5,392,339 | +0.22(+1.70%) |
Jan 29, 2021 | 13.04 | 13.05 | 12.88 | 12.91 | 1,260,400 | +0.03(+0.23%) |
Jan 28, 2021 | 13.08 | 13.11 | 12.88 | 12.88 | 339,639 | -0.07(-0.54%) |
Jan 27, 2021 | 12.99 | 13.03 | 12.85 | 12.95 | 784,454 | -0.04(-0.31%) |
Jan 26, 2021 | 13.00 | 13.03 | 12.95 | 12.99 | 506,675 | +0.05(+0.39%) |
Jan 25, 2021 | 12.80 | 12.95 | 12.78 | 12.94 | 511,416 | +0.17(+1.33%) |
Jan 22, 2021 | 12.77 | 12.89 | 12.75 | 12.77 | 624,400 | -0.19(-1.47%) |
Jan 21, 2021 | 12.99 | 13.02 | 12.94 | 12.96 | 393,378 | -0.03(-0.23%) |
Jan 20, 2021 | 13.00 | 13.03 | 12.96 | 12.99 | 737,594 | +0.03(+0.23%) |
Jan 19, 2021 | 12.99 | 13.02 | 12.93 | 12.96 | 1,496,245 | +0.04(+0.31%) |
Jan 15, 2021 | 13.01 | 13.02 | 12.86 | 12.92 | 925,000 | -0.19(-1.45%) |
Jan 14, 2021 | 12.96 | 13.11 | 12.95 | 13.11 | 913,511 | +0.15(+1.16%) |
Jan 13, 2021 | 13.02 | 13.06 | 12.96 | 12.96 | 667,421 | -0.07(-0.54%) |
Jan 12, 2021 | 12.89 | 13.07 | 12.87 | 13.03 | 2,987,981 | +0.25(+1.96%) |
Jan 11, 2021 | 12.72 | 12.79 | 12.69 | 12.78 | 590,807 | -0.11(-0.85%) |
Jan 08, 2021 | 12.82 | 12.89 | 12.72 | 12.89 | 1,194,500 | +0.18(+1.42%) |
Jan 07, 2021 | 12.70 | 12.75 | 12.68 | 12.71 | 808,592 | +0.02(+0.16%) |
Jan 06, 2021 | 12.68 | 12.75 | 12.58 | 12.69 | 936,195 | +0.02(+0.16%) |
Jan 05, 2021 | 12.48 | 12.69 | 12.47 | 12.67 | 1,281,320 | +0.43(+3.51%) |
Jan 04, 2021 | 12.44 | 12.46 | 12.21 | 12.24 | 1,522,803 | -0.09(-0.73%) |
Dec 31, 2020 | 12.33 | 12.33 | 12.33 | 1,698,049 | +0.11(+0.90%) | |
Dec 30, 2020 | 12.13 | 12.27 | 12.13 | 12.22 | 1,698,049 | +0.08(+0.66%) |
Dec 29, 2020 | 12.15 | 12.19 | 12.12 | 12.14 | 1,463,791 | +0.03(+0.25%) |
Dec 28, 2020 | 12.20 | 12.20 | 12.08 | 12.11 | 270,165 | -0.07(-0.57%) |
Dec 24, 2020 | 12.16 | 12.18 | 12.12 | 12.18 | 195,200 | +0.05(+0.41%) |
Dec 23, 2020 | 12.06 | 12.21 | 12.04 | 12.13 | 366,717 | +0.16(+1.34%) |
Dec 22, 2020 | 12.03 | 12.04 | 11.95 | 11.97 | 296,220 | -0.12(-0.99%) |
Dec 21, 2020 | 11.98 | 12.12 | 11.95 | 12.09 | 504,201 | -0.17(-1.39%) |
Dec 18, 2020 | 12.21 | 12.29 | 12.19 | 12.26 | 412,900 | +0.07(+0.57%) |
Dec 17, 2020 | 12.14 | 12.19 | 12.11 | 12.19 | 535,792 | +0.15(+1.25%) |
Dec 16, 2020 | 11.98 | 12.05 | 11.94 | 12.04 | 270,402 | +0.06(+0.50%) |
Dec 15, 2020 | 11.90 | 11.99 | 11.90 | 11.98 | 2,297,944 | +0.09(+0.76%) |
Dec 14, 2020 | 11.90 | 11.90 | 11.73 | 11.89 | 785,123 | +0.03(+0.25%) |
Dec 11, 2020 | 11.87 | 11.87 | 11.77 | 11.86 | 317,200 | -0.02(-0.17%) |
Dec 10, 2020 | 11.75 | 11.99 | 11.75 | 11.88 | 579,963 | +0.21(+1.80%) |
Dec 09, 2020 | 11.68 | 11.72 | 11.59 | 11.67 | 432,319 | +0.03(+0.26%) |
Dec 08, 2020 | 11.64 | 11.65 | 11.57 | 11.64 | 195,965 | +0.01(+0.09%) |
Dec 07, 2020 | 11.61 | 11.74 | 11.59 | 11.63 | 413,655 | -0.07(-0.60%) |
Dec 04, 2020 | 11.67 | 11.75 | 11.66 | 11.70 | 330,100 | +0.04(+0.34%) |
Dec 03, 2020 | 11.64 | 11.69 | 11.58 | 11.66 | 373,654 | +0.01(+0.09%) |
Dec 02, 2020 | 11.55 | 11.72 | 11.52 | 11.65 | 285,649 | +0.08(+0.69%) |
Dec 01, 2020 | 11.66 | 11.66 | 11.53 | 11.57 | 1,716,621 | -0.08(-0.69%) |
Nov 30, 2020 | 11.72 | 11.72 | 11.58 | 11.65 | 814,078 | -0.04(-0.34%) |
Nov 27, 2020 | 11.67 | 11.71 | 11.65 | 11.69 | 245,600 | -0.01(-0.09%) |
Nov 25, 2020 | 11.72 | 11.76 | 11.63 | 11.70 | 616,700 | +0.09(+0.78%) |
Nov 24, 2020 | 11.46 | 11.64 | 11.46 | 11.61 | 892,555 | +0.24(+2.11%) |
Nov 23, 2020 | 11.35 | 11.39 | 11.32 | 11.37 | 201,518 | +0.08(+0.71%) |
Nov 20, 2020 | 11.20 | 11.29 | 11.20 | 11.29 | 207,900 | +0.09(+0.80%) |
Nov 19, 2020 | 11.17 | 11.20 | 11.11 | 11.20 | 547,917 | -0.01(-0.09%) |
Nov 18, 2020 | 11.24 | 11.30 | 11.20 | 11.21 | 319,475 | +0.03(+0.27%) |
Nov 17, 2020 | 11.18 | 11.19 | 11.08 | 11.18 | 206,149 | +0.04(+0.36%) |
Nov 16, 2020 | 11.20 | 11.20 | 11.11 | 11.14 | 292,436 | +0.13(+1.18%) |
Nov 13, 2020 | 11.07 | 11.08 | 10.98 | 11.01 | 263,400 | -0.07(-0.63%) |
Nov 12, 2020 | 11.19 | 11.24 | 11.06 | 11.08 | 266,345 | -0.08(-0.72%) |
Nov 11, 2020 | 11.30 | 11.31 | 11.15 | 11.16 | 510,637 | -0.02(-0.18%) |
Nov 10, 2020 | 11.06 | 11.19 | 11.04 | 11.18 | 397,383 | +0.26(+2.38%) |
Nov 09, 2020 | 11.07 | 11.10 | 10.92 | 10.92 | 566,745 | +0.28(+2.63%) |
Nov 06, 2020 | 10.77 | 10.77 | 10.61 | 10.64 | 307,100 | -0.16(-1.48%) |
Nov 05, 2020 | 10.86 | 10.93 | 10.77 | 10.80 | 221,593 | +0.00(+0.00%) |
Nov 04, 2020 | 10.72 | 10.82 | 10.62 | 10.80 | 277,886 | +0.16(+1.50%) |
Nov 03, 2020 | 10.71 | 10.71 | 10.60 | 10.64 | 366,466 | +0.09(+0.85%) |
Nov 02, 2020 | 10.34 | 10.56 | 10.31 | 10.55 | 1,607,435 | +0.17(+1.64%) |
Oct 30, 2020 | 10.35 | 10.39 | 10.29 | 10.38 | 389,100 | -0.03(-0.29%) |
Oct 29, 2020 | 10.29 | 10.44 | 10.20 | 10.41 | 224,216 | -0.14(-1.33%) |
Oct 28, 2020 | 10.59 | 10.60 | 10.52 | 10.55 | 243,422 | -0.32(-2.94%) |
Oct 27, 2020 | 10.80 | 10.92 | 10.79 | 10.87 | 251,956 | +0.12(+1.12%) |
Oct 26, 2020 | 10.80 | 10.85 | 10.70 | 10.75 | 299,440 | -0.18(-1.65%) |
Oct 23, 2020 | 11.04 | 11.04 | 10.89 | 10.93 | 253,300 | -0.09(-0.82%) |
Oct 22, 2020 | 10.98 | 11.08 | 10.98 | 11.02 | 176,078 | +0.04(+0.36%) |
Oct 21, 2020 | 11.05 | 11.11 | 10.94 | 10.98 | 187,924 | -0.11(-0.99%) |
Oct 20, 2020 | 10.98 | 11.14 | 10.97 | 11.09 | 251,415 | +0.10(+0.91%) |
Oct 19, 2020 | 11.06 | 11.09 | 10.98 | 10.99 | 264,758 | -0.04(-0.36%) |
Oct 16, 2020 | 11.08 | 11.08 | 10.98 | 11.03 | 280,300 | -0.06(-0.54%) |
Oct 15, 2020 | 10.85 | 11.10 | 10.85 | 11.09 | 333,010 | +0.06(+0.54%) |
Oct 14, 2020 | 10.96 | 11.05 | 10.96 | 11.03 | 326,973 | +0.11(+1.01%) |
Oct 13, 2020 | 10.90 | 10.95 | 10.86 | 10.92 | 223,820 | +0.06(+0.55%) |
Oct 12, 2020 | 11.01 | 11.01 | 10.84 | 10.86 | 201,095 | -0.17(-1.54%) |
Oct 09, 2020 | 11.04 | 11.12 | 11.01 | 11.03 | 203,500 | +0.03(+0.27%) |
Oct 08, 2020 | 10.95 | 11.03 | 10.94 | 11.00 | 288,302 | +0.14(+1.29%) |
Oct 07, 2020 | 10.81 | 10.87 | 10.76 | 10.86 | 155,506 | +0.07(+0.65%) |
Oct 06, 2020 | 10.85 | 10.95 | 10.77 | 10.79 | 756,107 | +0.07(+0.65%) |
Oct 05, 2020 | 10.54 | 10.75 | 10.54 | 10.72 | 402,854 | +0.35(+3.38%) |
Oct 02, 2020 | 10.34 | 10.48 | 10.30 | 10.37 | 400,500 | -0.18(-1.71%) |
Oct 01, 2020 | 10.63 | 10.65 | 10.43 | 10.55 | 1,878,786 | -0.20(-1.86%) |
Sep 30, 2020 | 10.63 | 10.80 | 10.61 | 10.75 | 655,833 | +0.17(+1.61%) |
Sep 29, 2020 | 10.71 | 10.71 | 10.51 | 10.58 | 250,509 | -0.22(-2.04%) |
Sep 28, 2020 | 10.74 | 10.81 | 10.68 | 10.80 | 190,044 | +0.08(+0.75%) |
Sep 25, 2020 | 10.66 | 10.74 | 10.66 | 10.72 | 218,300 | +0.02(+0.19%) |
Sep 24, 2020 | 10.64 | 10.74 | 10.60 | 10.70 | 805,748 | +0.07(+0.66%) |
Sep 23, 2020 | 10.69 | 10.80 | 10.63 | 10.63 | 322,043 | -0.06(-0.56%) |
Sep 22, 2020 | 10.78 | 10.80 | 10.63 | 10.69 | 477,869 | -0.06(-0.56%) |
Sep 21, 2020 | 10.87 | 10.87 | 10.63 | 10.75 | 269,077 | -0.26(-2.36%) |
Sep 18, 2020 | 11.00 | 11.03 | 10.95 | 11.01 | 385,300 | +0.03(+0.27%) |
Sep 17, 2020 | 10.77 | 10.99 | 10.76 | 10.98 | 325,434 | +0.14(+1.29%) |
Sep 16, 2020 | 10.75 | 10.86 | 10.72 | 10.84 | 604,094 | +0.23(+2.17%) |
Sep 15, 2020 | 10.55 | 10.65 | 10.52 | 10.61 | 326,658 | +0.08(+0.76%) |
Sep 14, 2020 | 10.51 | 10.57 | 10.49 | 10.53 | 323,325 | -0.04(-0.38%) |
Sep 11, 2020 | 10.50 | 10.61 | 10.49 | 10.57 | 184,900 | +0.10(+0.96%) |
Sep 10, 2020 | 10.57 | 10.63 | 10.45 | 10.47 | 599,525 | -0.14(-1.32%) |
Sep 09, 2020 | 10.48 | 10.65 | 10.46 | 10.61 | 349,607 | +0.14(+1.34%) |
Sep 08, 2020 | 10.48 | 10.52 | 10.37 | 10.47 | 751,729 | -0.36(-3.32%) |
Sep 04, 2020 | 10.95 | 10.97 | 10.80 | 10.83 | 297,400 | -0.15(-1.37%) |
Sep 03, 2020 | 10.94 | 11.02 | 10.85 | 10.98 | 559,224 | -0.07(-0.63%) |
Sep 02, 2020 | 11.19 | 11.21 | 11.03 | 11.05 | 303,129 | -0.23(-2.04%) |
Sep 01, 2020 | 11.28 | 11.34 | 11.23 | 11.28 | 941,731 | +0.03(+0.27%) |
Aug 31, 2020 | 11.32 | 11.32 | 11.20 | 11.25 | 552,620 | -0.03(-0.27%) |
Aug 28, 2020 | 11.27 | 11.28 | 11.20 | 11.28 | 146,800 | +0.07(+0.62%) |
Aug 27, 2020 | 11.25 | 11.26 | 11.13 | 11.21 | 1,005,476 | -0.06(-0.53%) |
Aug 26, 2020 | 11.21 | 11.30 | 11.21 | 11.27 | 196,564 | +0.01(+0.09%) |
Aug 25, 2020 | 11.25 | 11.28 | 11.21 | 11.26 | 258,884 | +0.14(+1.26%) |
Aug 24, 2020 | 11.14 | 11.16 | 11.10 | 11.12 | 247,921 | +0.06(+0.54%) |
Aug 21, 2020 | 11.00 | 11.06 | 10.94 | 11.06 | 243,500 | -0.09(-0.81%) |
Aug 20, 2020 | 11.05 | 11.17 | 11.01 | 11.15 | 447,058 | -0.04(-0.36%) |
Aug 19, 2020 | 11.15 | 11.22 | 11.15 | 11.19 | 260,776 | +0.03(+0.27%) |
Aug 18, 2020 | 11.16 | 11.22 | 11.12 | 11.16 | 225,305 | -0.03(-0.27%) |
Aug 17, 2020 | 11.06 | 11.19 | 11.06 | 11.19 | 291,443 | +0.16(+1.45%) |
Aug 14, 2020 | 11.02 | 11.05 | 10.98 | 11.03 | 164,800 | +0.00(+0.00%) |
Aug 13, 2020 | 11.00 | 11.04 | 10.98 | 11.03 | 131,636 | +0.03(+0.27%) |
Aug 12, 2020 | 10.95 | 11.05 | 10.94 | 11.00 | 305,201 | +0.13(+1.20%) |
Aug 11, 2020 | 11.04 | 11.05 | 10.85 | 10.87 | 328,430 | -0.11(-1.00%) |
Aug 10, 2020 | 10.98 | 11.02 | 10.95 | 10.98 | 407,900 | +0.07(+0.64%) |
Aug 07, 2020 | 10.99 | 10.99 | 10.84 | 10.91 | 328,000 | -0.11(-1.00%) |
Aug 06, 2020 | 11.11 | 11.14 | 11.02 | 11.02 | 284,676 | -0.03(-0.27%) |
Aug 05, 2020 | 11.17 | 11.21 | 11.01 | 11.05 | 580,589 | +0.13(+1.19%) |
Aug 04, 2020 | 10.82 | 10.99 | 10.77 | 10.92 | 877,379 | +0.06(+0.55%) |
Aug 03, 2020 | 10.79 | 10.91 | 10.76 | 10.86 | 1,346,197 | +0.11(+1.02%) |
Jul 31, 2020 | 10.72 | 10.75 | 10.63 | 10.75 | 265,000 | +0.09(+0.84%) |
Jul 30, 2020 | 10.71 | 10.71 | 10.47 | 10.66 | 408,732 | -0.20(-1.84%) |
Jul 29, 2020 | 10.83 | 10.86 | 10.77 | 10.86 | 196,095 | +0.09(+0.84%) |
Jul 28, 2020 | 10.80 | 10.80 | 10.74 | 10.77 | 166,792 | -0.08(-0.74%) |
Jul 27, 2020 | 10.81 | 10.86 | 10.69 | 10.85 | 478,357 | +0.04(+0.37%) |
Jul 24, 2020 | 10.80 | 10.81 | 10.71 | 10.81 | 217,200 | +0.01(+0.09%) |
Jul 23, 2020 | 10.83 | 10.90 | 10.75 | 10.80 | 555,737 | -0.02(-0.18%) |
Jul 22, 2020 | 10.77 | 10.88 | 10.74 | 10.82 | 2,115,658 | +0.01(+0.09%) |
Jul 21, 2020 | 10.85 | 10.89 | 10.79 | 10.81 | 454,562 | +0.16(+1.50%) |
Jul 20, 2020 | 10.61 | 10.65 | 10.50 | 10.65 | 596,008 | +0.00(+0.00%) |
Jul 17, 2020 | 10.67 | 10.68 | 10.57 | 10.65 | 3,042,300 | -0.03(-0.28%) |
Jul 16, 2020 | 10.66 | 10.73 | 10.64 | 10.68 | 178,370 | -0.03(-0.28%) |
Jul 15, 2020 | 10.64 | 10.76 | 10.58 | 10.71 | 4,899,232 | +0.11(+1.04%) |
Jul 14, 2020 | 10.45 | 10.66 | 10.45 | 10.60 | 135,490 | +0.08(+0.76%) |
Jul 13, 2020 | 10.71 | 10.71 | 10.52 | 10.52 | 434,556 | -0.20(-1.87%) |
Jul 10, 2020 | 10.62 | 10.72 | 10.54 | 10.72 | 444,200 | +0.14(+1.32%) |
Jul 09, 2020 | 10.72 | 10.73 | 10.55 | 10.58 | 250,355 | -0.13(-1.21%) |
Jul 08, 2020 | 10.64 | 10.72 | 10.61 | 10.71 | 269,221 | +0.11(+1.04%) |
Jul 07, 2020 | 10.56 | 10.69 | 10.55 | 10.60 | 177,090 | -0.01(-0.09%) |
Jul 06, 2020 | 10.60 | 10.67 | 10.58 | 10.61 | 313,695 | +0.08(+0.76%) |
Jul 02, 2020 | 10.53 | 10.58 | 10.44 | 10.53 | 254,400 | +0.08(+0.77%) |
Jul 01, 2020 | 10.42 | 10.47 | 10.33 | 10.45 | 583,708 | +0.08(+0.77%) |
Jun 30, 2020 | 10.30 | 10.43 | 10.25 | 10.37 | 345,106 | +0.06(+0.58%) |
Jun 29, 2020 | 10.18 | 10.34 | 10.14 | 10.31 | 1,151,696 | +0.27(+2.69%) |
Jun 26, 2020 | 10.16 | 10.18 | 10.02 | 10.04 | 164,600 | -0.19(-1.86%) |
Jun 25, 2020 | 10.05 | 10.23 | 10.04 | 10.23 | 130,147 | +0.09(+0.89%) |
Jun 24, 2020 | 10.39 | 10.41 | 10.07 | 10.14 | 412,046 | -0.31(-2.97%) |
Jun 23, 2020 | 10.54 | 10.59 | 10.43 | 10.45 | 392,919 | -0.03(-0.29%) |
Jun 22, 2020 | 10.38 | 10.51 | 10.37 | 10.48 | 156,825 | +0.13(+1.26%) |
Jun 19, 2020 | 10.45 | 10.48 | 10.26 | 10.35 | 258,900 | +0.04(+0.39%) |
Jun 18, 2020 | 10.19 | 10.31 | 10.17 | 10.31 | 234,012 | +0.12(+1.18%) |
Jun 17, 2020 | 10.20 | 10.25 | 10.11 | 10.19 | 227,322 | -0.05(-0.49%) |
Jun 16, 2020 | 10.24 | 10.34 | 10.07 | 10.24 | 320,135 | +0.13(+1.29%) |
Jun 15, 2020 | 9.790 | 10.11 | 9.760 | 10.11 | 327,112 | +0.08(+0.80%) |
Jun 12, 2020 | 10.04 | 10.11 | 9.910 | 10.03 | 174,500 | +0.08(+0.80%) |
Jun 11, 2020 | 10.05 | 10.13 | 9.875 | 9.950 | 483,325 | -0.47(-4.51%) |
Jun 10, 2020 | 10.30 | 10.47 | 10.24 | 10.42 | 131,448 | +0.13(+1.26%) |
Jun 09, 2020 | 10.24 | 10.37 | 10.16 | 10.29 | 125,439 | +0.02(+0.19%) |
Jun 08, 2020 | 10.37 | 10.39 | 10.24 | 10.27 | 534,032 | -0.13(-1.25%) |
Jun 05, 2020 | 10.48 | 10.48 | 10.35 | 10.40 | 297,300 | +0.29(+2.87%) |
Jun 04, 2020 | 10.05 | 10.15 | 10.01 | 10.11 | 259,231 | +0.08(+0.80%) |
Jun 03, 2020 | 10.03 | 10.11 | 9.940 | 10.03 | 870,945 | +0.01(+0.10%) |
Jun 02, 2020 | 9.960 | 10.05 | 9.940 | 10.02 | 259,827 | +0.16(+1.62%) |
Jun 01, 2020 | 9.750 | 9.900 | 9.700 | 9.860 | 1,025,953 | +0.04(+0.41%) |
May 29, 2020 | 9.540 | 9.900 | 9.490 | 9.820 | 541,700 | +0.24(+2.51%) |
May 28, 2020 | 9.540 | 9.680 | 9.480 | 9.580 | 303,128 | +0.01(+0.10%) |
May 27, 2020 | 9.590 | 9.630 | 9.450 | 9.570 | 488,423 | -0.09(-0.93%) |
May 26, 2020 | 9.730 | 9.770 | 9.610 | 9.660 | 315,387 | +0.09(+0.94%) |
May 22, 2020 | 9.520 | 9.590 | 9.425 | 9.570 | 346,400 | -0.12(-1.24%) |
May 21, 2020 | 9.780 | 9.820 | 9.620 | 9.690 | 380,053 | -0.03(-0.31%) |
May 20, 2020 | 9.640 | 9.745 | 9.610 | 9.720 | 1,240,131 | +0.21(+2.21%) |
May 19, 2020 | 9.590 | 9.600 | 9.450 | 9.510 | 535,285 | +0.00(+0.00%) |
May 18, 2020 | 9.500 | 9.666 | 9.460 | 9.510 | 201,120 | +0.36(+3.93%) |
May 15, 2020 | 9.100 | 9.200 | 9.030 | 9.150 | 150,600 | +0.13(+1.44%) |
May 14, 2020 | 8.780 | 9.035 | 8.780 | 9.020 | 243,046 | +0.24(+2.73%) |
May 13, 2020 | 8.900 | 8.925 | 8.720 | 8.780 | 607,477 | -0.12(-1.35%) |
May 12, 2020 | 8.980 | 8.990 | 8.880 | 8.900 | 194,510 | -0.06(-0.67%) |
May 11, 2020 | 9.100 | 9.120 | 8.860 | 8.960 | 257,916 | -0.13(-1.43%) |
May 08, 2020 | 9.030 | 9.090 | 8.930 | 9.090 | 627,500 | +0.22(+2.48%) |
May 07, 2020 | 9.170 | 9.195 | 8.850 | 8.870 | 339,897 | +0.02(+0.23%) |
May 06, 2020 | 8.950 | 8.950 | 8.710 | 8.850 | 1,246,576 | -0.21(-2.32%) |
May 05, 2020 | 8.860 | 9.060 | 8.860 | 9.060 | 448,594 | +0.42(+4.86%) |
May 04, 2020 | 8.440 | 8.670 | 8.400 | 8.640 | 610,879 | +0.16(+1.89%) |