Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 11.57 | 11.76 | 11.55 | 11.72 | 490,932 | +0.13(+1.13%) |
Apr 29, 2021 | 11.66 | 11.79 | 11.55 | 11.59 | 574,397 | -0.10(-0.84%) |
Apr 28, 2021 | 11.48 | 11.73 | 11.48 | 11.69 | 543,305 | +0.15(+1.27%) |
Apr 27, 2021 | 11.83 | 11.87 | 11.53 | 11.54 | 582,915 | -0.26(-2.21%) |
Apr 26, 2021 | 11.79 | 11.92 | 11.77 | 11.80 | 360,803 | +0.01(+0.07%) |
Apr 23, 2021 | 11.86 | 11.89 | 11.74 | 11.79 | 219,485 | +0.01(+0.07%) |
Apr 22, 2021 | 11.86 | 11.96 | 11.78 | 11.78 | 335,333 | -0.10(-0.82%) |
Apr 21, 2021 | 11.79 | 11.98 | 11.77 | 11.88 | 418,901 | +0.11(+0.97%) |
Apr 20, 2021 | 11.60 | 11.77 | 11.59 | 11.77 | 783,029 | +0.16(+1.41%) |
Apr 19, 2021 | 11.60 | 11.64 | 11.55 | 11.60 | 585,022 | -0.07(-0.56%) |
Apr 16, 2021 | 11.60 | 11.75 | 11.56 | 11.67 | 612,011 | +0.16(+1.42%) |
Apr 15, 2021 | 11.38 | 11.53 | 11.28 | 11.51 | 671,889 | +0.22(+1.95%) |
Apr 14, 2021 | 11.33 | 11.44 | 11.28 | 11.29 | 420,801 | -0.02(-0.15%) |
Apr 13, 2021 | 11.19 | 11.37 | 11.19 | 11.30 | 327,156 | +0.02(+0.22%) |
Apr 12, 2021 | 11.22 | 11.29 | 11.07 | 11.28 | 294,319 | +0.11(+0.95%) |
Apr 09, 2021 | 11.26 | 11.27 | 11.15 | 11.17 | 297,672 | -0.06(-0.51%) |
Apr 08, 2021 | 11.24 | 11.32 | 11.17 | 11.23 | 317,732 | +0.02(+0.15%) |
Apr 07, 2021 | 11.24 | 11.31 | 11.15 | 11.21 | 349,514 | -0.02(-0.22%) |
Apr 06, 2021 | 11.07 | 11.25 | 11.04 | 11.24 | 433,053 | +0.20(+1.77%) |
Apr 05, 2021 | 11.08 | 11.16 | 10.91 | 11.04 | 499,778 | +0.02(+0.22%) |
Apr 01, 2021 | 10.77 | 11.02 | 10.75 | 11.02 | 601,840 | +0.32(+2.98%) |
Mar 31, 2021 | 10.72 | 10.80 | 10.61 | 10.70 | 749,194 | -0.02(-0.23%) |
Mar 30, 2021 | 10.54 | 10.78 | 10.49 | 10.72 | 579,022 | +0.15(+1.39%) |
Mar 29, 2021 | 10.83 | 10.84 | 10.54 | 10.58 | 512,434 | -0.22(-2.04%) |
Mar 26, 2021 | 10.69 | 10.84 | 10.68 | 10.80 | 398,775 | +0.17(+1.61%) |
Mar 25, 2021 | 10.72 | 10.72 | 10.46 | 10.62 | 1,365,837 | -0.04(-0.38%) |
Mar 24, 2021 | 10.83 | 10.95 | 10.66 | 10.67 | 1,328,788 | -0.11(-1.06%) |
Mar 23, 2021 | 10.80 | 10.91 | 10.70 | 10.78 | 578,996 | -0.08(-0.71%) |
Mar 22, 2021 | 10.78 | 10.91 | 10.70 | 10.86 | 506,413 | +0.04(+0.37%) |
Mar 19, 2021 | 10.84 | 10.91 | 10.66 | 10.82 | 1,935,253 | +0.02(+0.15%) |
Mar 18, 2021 | 10.94 | 11.05 | 10.73 | 10.80 | 1,025,212 | -0.12(-1.10%) |
Mar 17, 2021 | 10.87 | 10.99 | 10.71 | 10.92 | 1,081,596 | +0.10(+0.89%) |
Mar 16, 2021 | 10.81 | 10.99 | 10.69 | 10.82 | 6,758,486 | -0.92(-7.87%) |
Mar 15, 2021 | 11.62 | 11.79 | 11.56 | 11.75 | 459,200 | +0.15(+1.32%) |
Mar 12, 2021 | 11.36 | 11.60 | 11.31 | 11.60 | 580,750 | +0.23(+2.05%) |
Mar 11, 2021 | 11.48 | 11.48 | 11.31 | 11.36 | 480,916 | -0.06(-0.49%) |
Mar 10, 2021 | 11.34 | 11.49 | 11.29 | 11.42 | 463,571 | +0.10(+0.92%) |
Mar 09, 2021 | 11.31 | 11.37 | 11.19 | 11.31 | 432,610 | +0.07(+0.64%) |
Mar 08, 2021 | 11.04 | 11.33 | 10.88 | 11.24 | 361,959 | +0.25(+2.27%) |
Mar 05, 2021 | 10.95 | 11.00 | 10.64 | 10.99 | 426,572 | +0.00(+0.00%) |
Mar 04, 2021 | 10.91 | 11.20 | 10.85 | 10.99 | 766,427 | -0.06(-0.58%) |
Mar 03, 2021 | 10.86 | 11.06 | 10.76 | 11.06 | 409,909 | +0.23(+2.15%) |
Mar 02, 2021 | 10.81 | 10.93 | 10.62 | 10.82 | 516,814 | -0.02(-0.22%) |
Mar 01, 2021 | 10.92 | 11.02 | 10.80 | 10.85 | 251,184 | +0.02(+0.22%) |
Feb 26, 2021 | 11.11 | 11.21 | 10.82 | 10.82 | 493,643 | -0.22(-1.97%) |
Feb 25, 2021 | 11.27 | 11.45 | 11.03 | 11.04 | 358,756 | -0.18(-1.65%) |
Feb 24, 2021 | 11.15 | 11.36 | 11.00 | 11.23 | 480,713 | +0.18(+1.67%) |
Feb 23, 2021 | 10.89 | 11.22 | 10.89 | 11.04 | 576,547 | +0.15(+1.40%) |
Feb 22, 2021 | 10.62 | 10.96 | 10.58 | 10.89 | 413,993 | +0.27(+2.50%) |
Feb 19, 2021 | 10.65 | 10.71 | 10.55 | 10.62 | 440,633 | -0.01(-0.08%) |
Feb 18, 2021 | 10.74 | 10.84 | 10.62 | 10.63 | 381,748 | -0.10(-0.90%) |
Feb 17, 2021 | 10.75 | 10.82 | 10.62 | 10.73 | 502,598 | -0.02(-0.22%) |
Feb 16, 2021 | 10.89 | 10.89 | 10.69 | 10.75 | 575,378 | -0.10(-0.89%) |
Feb 12, 2021 | 10.85 | 10.95 | 10.75 | 10.85 | 332,372 | -0.06(-0.52%) |
Feb 11, 2021 | 10.89 | 11.05 | 10.80 | 10.91 | 304,533 | +0.01(+0.07%) |
Feb 10, 2021 | 10.73 | 11.03 | 10.70 | 10.90 | 450,666 | +0.26(+2.42%) |
Feb 09, 2021 | 10.84 | 10.86 | 10.63 | 10.64 | 525,243 | -0.11(-1.05%) |
Feb 08, 2021 | 10.59 | 10.83 | 10.53 | 10.75 | 581,082 | +0.28(+2.69%) |
Feb 05, 2021 | 10.46 | 10.62 | 10.46 | 10.47 | 555,489 | -0.02(-0.23%) |
Feb 04, 2021 | 10.25 | 10.62 | 10.21 | 10.50 | 460,830 | +0.25(+2.43%) |
Feb 03, 2021 | 10.48 | 10.48 | 10.11 | 10.25 | 423,467 | -0.16(-1.54%) |
Feb 02, 2021 | 10.37 | 10.51 | 10.26 | 10.41 | 474,417 | +0.09(+0.86%) |
Feb 01, 2021 | 10.14 | 10.34 | 9.973 | 10.32 | 346,802 | +0.24(+2.39%) |
Jan 29, 2021 | 10.13 | 10.30 | 9.989 | 10.08 | 462,783 | -0.12(-1.18%) |
Jan 28, 2021 | 10.13 | 10.33 | 10.01 | 10.20 | 926,161 | +0.10(+0.96%) |
Jan 27, 2021 | 10.37 | 10.44 | 9.965 | 10.10 | 774,142 | -0.39(-3.68%) |
Jan 26, 2021 | 10.75 | 10.75 | 10.45 | 10.49 | 925,149 | -0.12(-1.14%) |
Jan 25, 2021 | 10.66 | 10.79 | 10.45 | 10.61 | 1,296,877 | -0.05(-0.45%) |
Jan 22, 2021 | 10.56 | 10.66 | 10.45 | 10.66 | 359,873 | +0.03(+0.30%) |
Jan 21, 2021 | 10.60 | 10.66 | 10.41 | 10.62 | 341,042 | -0.02(-0.23%) |
Jan 20, 2021 | 10.36 | 10.66 | 10.35 | 10.65 | 220,067 | +0.29(+2.79%) |
Jan 19, 2021 | 10.62 | 10.64 | 10.29 | 10.36 | 315,426 | -0.22(-2.05%) |
Jan 15, 2021 | 10.33 | 10.62 | 10.25 | 10.58 | 476,720 | +0.19(+1.86%) |
Jan 14, 2021 | 10.60 | 10.65 | 10.37 | 10.38 | 306,934 | -0.15(-1.45%) |
Jan 13, 2021 | 10.40 | 10.59 | 10.37 | 10.54 | 948,511 | +0.18(+1.71%) |
Jan 12, 2021 | 10.41 | 10.45 | 10.27 | 10.36 | 345,452 | -0.02(-0.16%) |
Jan 11, 2021 | 10.19 | 10.39 | 10.17 | 10.37 | 262,068 | +0.18(+1.81%) |
Jan 08, 2021 | 10.22 | 10.24 | 10.03 | 10.19 | 228,342 | +0.03(+0.32%) |
Jan 07, 2021 | 10.24 | 10.24 | 9.997 | 10.16 | 398,693 | -0.02(-0.24%) |
Jan 06, 2021 | 10.23 | 10.31 | 10.05 | 10.18 | 635,862 | +0.01(+0.08%) |
Jan 05, 2021 | 10.01 | 10.33 | 10.01 | 10.17 | 323,694 | +0.12(+1.20%) |
Jan 04, 2021 | 10.65 | 10.69 | 10.02 | 10.05 | 407,193 | -0.44(-4.21%) |
Dec 31, 2020 | 10.50 | 10.50 | 10.50 | 632,625 | -0.08(-0.76%) | |
Dec 30, 2020 | 10.17 | 10.60 | 10.13 | 10.58 | 632,625 | +0.42(+4.11%) |
Dec 29, 2020 | 10.44 | 10.54 | 10.06 | 10.16 | 772,193 | -0.28(-2.69%) |
Dec 28, 2020 | 10.77 | 10.80 | 10.33 | 10.44 | 980,866 | -0.33(-3.06%) |
Dec 24, 2020 | 10.92 | 10.99 | 10.71 | 10.77 | 193,624 | -0.14(-1.25%) |
Dec 23, 2020 | 11.02 | 11.12 | 10.88 | 10.91 | 501,791 | -0.09(-0.79%) |
Dec 22, 2020 | 10.92 | 11.10 | 10.85 | 10.99 | 222,609 | +0.07(+0.65%) |
Dec 21, 2020 | 10.89 | 11.09 | 10.78 | 10.92 | 370,895 | -0.09(-0.79%) |
Dec 18, 2020 | 11.47 | 11.53 | 10.99 | 11.01 | 1,086,945 | -0.48(-4.20%) |
Dec 17, 2020 | 11.50 | 11.55 | 11.27 | 11.49 | 365,394 | +0.07(+0.62%) |
Dec 16, 2020 | 11.59 | 11.75 | 11.39 | 11.42 | 397,394 | -0.11(-0.96%) |
Dec 15, 2020 | 11.40 | 11.54 | 11.23 | 11.53 | 339,169 | +0.22(+1.96%) |
Dec 14, 2020 | 11.29 | 11.46 | 11.24 | 11.31 | 334,901 | +0.01(+0.07%) |
Dec 11, 2020 | 11.37 | 11.46 | 11.19 | 11.30 | 287,899 | -0.07(-0.63%) |
Dec 10, 2020 | 11.30 | 11.44 | 11.19 | 11.37 | 271,896 | +0.05(+0.42%) |
Dec 09, 2020 | 11.50 | 11.54 | 11.19 | 11.32 | 304,722 | -0.11(-0.97%) |
Dec 08, 2020 | 11.36 | 11.48 | 11.29 | 11.44 | 326,443 | +0.15(+1.33%) |
Dec 07, 2020 | 11.35 | 11.45 | 11.21 | 11.29 | 244,636 | +0.02(+0.21%) |
Dec 04, 2020 | 11.21 | 11.32 | 11.10 | 11.26 | 247,366 | +0.17(+1.50%) |
Dec 03, 2020 | 10.87 | 11.25 | 10.78 | 11.10 | 353,054 | +0.33(+3.09%) |
Dec 02, 2020 | 10.81 | 10.98 | 10.74 | 10.76 | 482,531 | -0.09(-0.80%) |
Dec 01, 2020 | 10.99 | 11.00 | 10.69 | 10.85 | 219,771 | +0.01(+0.07%) |
Nov 30, 2020 | 10.89 | 10.92 | 10.71 | 10.84 | 295,643 | +0.04(+0.37%) |
Nov 27, 2020 | 10.95 | 10.97 | 10.68 | 10.80 | 174,381 | -0.14(-1.30%) |
Nov 25, 2020 | 11.21 | 11.21 | 10.90 | 10.94 | 403,437 | -0.26(-2.33%) |
Nov 24, 2020 | 11.37 | 11.45 | 11.17 | 11.21 | 420,423 | +0.06(+0.57%) |
Nov 23, 2020 | 11.21 | 11.52 | 11.12 | 11.14 | 264,157 | +0.13(+1.22%) |
Nov 20, 2020 | 11.00 | 11.14 | 10.87 | 11.01 | 192,564 | -0.13(-1.21%) |
Nov 19, 2020 | 10.94 | 11.15 | 10.86 | 11.14 | 178,493 | +0.15(+1.37%) |
Nov 18, 2020 | 11.25 | 11.40 | 10.98 | 10.99 | 198,884 | -0.26(-2.32%) |
Nov 17, 2020 | 11.32 | 11.44 | 11.22 | 11.25 | 268,890 | -0.24(-2.07%) |
Nov 16, 2020 | 11.55 | 11.64 | 11.31 | 11.49 | 250,530 | +0.24(+2.11%) |
Nov 13, 2020 | 11.06 | 11.29 | 11.02 | 11.25 | 275,019 | +0.29(+2.60%) |
Nov 12, 2020 | 11.14 | 11.16 | 10.78 | 10.97 | 270,414 | -0.25(-2.26%) |
Nov 11, 2020 | 11.26 | 11.44 | 10.99 | 11.22 | 323,432 | -0.02(-0.21%) |
Nov 10, 2020 | 10.73 | 11.25 | 10.59 | 11.25 | 469,886 | +0.59(+5.58%) |
Nov 09, 2020 | 11.19 | 11.66 | 10.63 | 10.65 | 468,621 | +0.31(+2.99%) |
Nov 06, 2020 | 11.02 | 11.02 | 10.29 | 10.34 | 330,326 | -0.38(-3.54%) |
Nov 05, 2020 | 10.23 | 10.75 | 10.18 | 10.72 | 281,402 | +0.29(+2.81%) |
Nov 04, 2020 | 10.69 | 10.69 | 10.33 | 10.43 | 197,508 | -0.08(-0.75%) |
Nov 03, 2020 | 10.23 | 10.58 | 10.14 | 10.51 | 209,004 | +0.46(+4.57%) |
Nov 02, 2020 | 10.03 | 10.14 | 9.868 | 10.05 | 255,187 | +0.21(+2.09%) |
Oct 30, 2020 | 9.883 | 9.974 | 9.654 | 9.844 | 360,126 | -0.10(-0.96%) |
Oct 29, 2020 | 9.749 | 10.03 | 9.590 | 9.939 | 356,635 | +0.17(+1.78%) |
Oct 28, 2020 | 10.12 | 10.26 | 9.701 | 9.765 | 462,396 | -0.55(-5.37%) |
Oct 27, 2020 | 10.77 | 10.83 | 10.31 | 10.32 | 279,105 | -0.43(-3.98%) |
Oct 26, 2020 | 10.63 | 10.79 | 10.45 | 10.75 | 273,905 | +0.06(+0.59%) |
Oct 23, 2020 | 10.69 | 10.79 | 10.63 | 10.68 | 209,105 | +0.06(+0.60%) |
Oct 22, 2020 | 10.47 | 10.67 | 10.46 | 10.62 | 240,302 | +0.10(+0.90%) |
Oct 21, 2020 | 10.72 | 10.72 | 10.43 | 10.52 | 259,305 | -0.17(-1.56%) |
Oct 20, 2020 | 10.78 | 10.83 | 10.60 | 10.69 | 225,495 | +0.06(+0.52%) |
Oct 19, 2020 | 10.95 | 10.97 | 10.59 | 10.64 | 196,681 | -0.21(-1.90%) |
Oct 16, 2020 | 11.07 | 11.13 | 10.84 | 10.84 | 241,305 | -0.25(-2.21%) |
Oct 15, 2020 | 10.86 | 11.27 | 10.75 | 11.09 | 125,944 | +0.16(+1.45%) |
Oct 14, 2020 | 11.02 | 11.12 | 10.90 | 10.93 | 237,490 | -0.16(-1.43%) |
Oct 13, 2020 | 11.48 | 11.48 | 10.98 | 11.09 | 367,029 | -0.39(-3.38%) |
Oct 12, 2020 | 11.39 | 11.53 | 11.29 | 11.48 | 163,164 | +0.10(+0.91%) |
Oct 09, 2020 | 11.48 | 11.56 | 11.29 | 11.37 | 249,007 | -0.02(-0.14%) |
Oct 08, 2020 | 11.18 | 11.44 | 11.18 | 11.39 | 196,766 | +0.22(+1.99%) |
Oct 07, 2020 | 11.32 | 11.32 | 11.06 | 11.17 | 207,912 | -0.03(-0.28%) |
Oct 06, 2020 | 11.32 | 11.43 | 11.09 | 11.20 | 287,438 | -0.06(-0.49%) |
Oct 05, 2020 | 11.26 | 11.29 | 11.01 | 11.25 | 251,522 | -0.06(-0.56%) |
Oct 02, 2020 | 10.68 | 11.32 | 10.63 | 11.32 | 411,140 | +0.44(+4.08%) |
Oct 01, 2020 | 10.61 | 10.89 | 10.58 | 10.87 | 232,734 | +0.18(+1.70%) |
Sep 30, 2020 | 10.90 | 11.08 | 10.66 | 10.69 | 893,558 | -0.07(-0.66%) |
Sep 29, 2020 | 10.79 | 10.88 | 10.51 | 10.76 | 456,523 | +0.00(+0.00%) |
Sep 28, 2020 | 10.71 | 10.87 | 10.69 | 10.76 | 255,473 | +0.24(+2.26%) |
Sep 25, 2020 | 10.20 | 10.54 | 10.18 | 10.52 | 273,504 | +0.27(+2.62%) |
Sep 24, 2020 | 9.978 | 10.41 | 9.978 | 10.26 | 543,101 | +0.26(+2.62%) |
Sep 23, 2020 | 10.54 | 10.76 | 9.986 | 9.994 | 663,331 | -0.48(-4.61%) |
Sep 22, 2020 | 10.29 | 10.68 | 10.26 | 10.48 | 498,605 | +0.19(+1.82%) |
Sep 21, 2020 | 10.31 | 10.37 | 10.03 | 10.29 | 525,577 | -0.23(-2.22%) |
Sep 18, 2020 | 10.68 | 10.68 | 10.41 | 10.52 | 625,648 | -0.12(-1.10%) |
Sep 17, 2020 | 10.63 | 10.78 | 10.55 | 10.64 | 257,729 | -0.06(-0.58%) |
Sep 16, 2020 | 10.81 | 10.94 | 10.69 | 10.70 | 228,326 | -0.11(-1.01%) |
Sep 15, 2020 | 10.78 | 10.98 | 10.73 | 10.81 | 217,708 | -0.01(-0.07%) |
Sep 14, 2020 | 10.62 | 10.95 | 10.54 | 10.82 | 370,820 | +0.39(+3.74%) |
Sep 11, 2020 | 10.45 | 10.49 | 10.31 | 10.43 | 262,129 | +0.01(+0.07%) |
Sep 10, 2020 | 10.64 | 10.73 | 10.42 | 10.42 | 293,739 | -0.15(-1.40%) |
Sep 09, 2020 | 10.49 | 10.65 | 10.36 | 10.57 | 321,298 | +0.23(+2.26%) |
Sep 08, 2020 | 10.44 | 10.49 | 10.29 | 10.34 | 275,496 | -0.12(-1.19%) |
Sep 04, 2020 | 10.63 | 10.73 | 10.17 | 10.46 | 988,143 | -0.09(-0.89%) |
Sep 03, 2020 | 10.61 | 10.90 | 10.42 | 10.56 | 471,902 | +0.09(+0.89%) |
Sep 02, 2020 | 10.10 | 10.51 | 9.956 | 10.46 | 492,247 | +0.44(+4.44%) |
Sep 01, 2020 | 9.908 | 10.03 | 9.837 | 10.02 | 302,702 | +0.04(+0.39%) |
Aug 31, 2020 | 10.06 | 10.12 | 9.908 | 9.978 | 569,750 | -0.14(-1.39%) |
Aug 28, 2020 | 10.10 | 10.19 | 9.947 | 10.12 | 751,778 | +0.09(+0.93%) |
Aug 27, 2020 | 9.978 | 10.24 | 9.947 | 10.02 | 638,177 | +0.12(+1.18%) |
Aug 26, 2020 | 9.931 | 10.05 | 9.822 | 9.908 | 290,619 | -0.07(-0.70%) |
Aug 25, 2020 | 10.15 | 10.15 | 9.908 | 9.978 | 331,226 | -0.15(-1.46%) |
Aug 24, 2020 | 10.00 | 10.14 | 9.845 | 10.13 | 211,455 | +0.12(+1.25%) |
Aug 21, 2020 | 10.00 | 10.14 | 9.806 | 10.00 | 253,669 | +0.00(+0.00%) |
Aug 20, 2020 | 9.830 | 10.21 | 9.806 | 10.00 | 253,024 | +0.02(+0.23%) |
Aug 19, 2020 | 10.28 | 10.28 | 9.931 | 9.978 | 229,991 | -0.31(-3.03%) |
Aug 18, 2020 | 10.36 | 10.40 | 10.09 | 10.29 | 798,862 | -0.11(-1.05%) |
Aug 17, 2020 | 10.27 | 10.42 | 10.23 | 10.40 | 214,012 | +0.07(+0.68%) |
Aug 14, 2020 | 10.34 | 10.45 | 10.22 | 10.33 | 185,348 | +0.00(+0.00%) |
Aug 13, 2020 | 10.50 | 10.70 | 10.24 | 10.33 | 212,480 | -0.12(-1.19%) |
Aug 12, 2020 | 10.45 | 10.51 | 10.30 | 10.45 | 297,137 | -0.01(-0.07%) |
Aug 11, 2020 | 10.81 | 10.84 | 10.40 | 10.46 | 439,316 | +0.02(+0.15%) |
Aug 10, 2020 | 10.70 | 10.72 | 10.31 | 10.45 | 368,006 | -0.09(-0.89%) |
Aug 07, 2020 | 10.21 | 10.68 | 10.05 | 10.54 | 749,471 | +0.71(+7.22%) |
Aug 06, 2020 | 9.557 | 10.30 | 9.549 | 9.830 | 382,444 | +0.37(+3.87%) |
Aug 05, 2020 | 9.440 | 9.502 | 9.198 | 9.463 | 476,663 | +0.09(+0.92%) |
Aug 04, 2020 | 8.995 | 9.377 | 8.972 | 9.377 | 423,391 | +0.33(+3.62%) |
Aug 03, 2020 | 9.260 | 9.260 | 8.886 | 9.050 | 335,872 | -0.23(-2.44%) |
Jul 31, 2020 | 9.409 | 9.518 | 9.104 | 9.276 | 467,858 | -0.20(-2.14%) |
Jul 30, 2020 | 9.260 | 9.502 | 9.229 | 9.479 | 354,738 | +0.05(+0.50%) |
Jul 29, 2020 | 9.362 | 9.471 | 9.268 | 9.432 | 208,805 | +0.18(+1.94%) |
Jul 28, 2020 | 9.112 | 9.354 | 9.104 | 9.253 | 144,418 | +0.09(+1.02%) |
Jul 27, 2020 | 8.972 | 9.167 | 8.839 | 9.159 | 383,730 | +0.15(+1.65%) |
Jul 24, 2020 | 9.362 | 9.414 | 8.956 | 9.011 | 238,672 | -0.39(-4.15%) |
Jul 23, 2020 | 9.323 | 9.405 | 9.206 | 9.401 | 288,154 | +0.15(+1.60%) |
Jul 22, 2020 | 8.980 | 9.284 | 8.894 | 9.253 | 355,696 | +0.27(+3.04%) |
Jul 21, 2020 | 8.956 | 9.097 | 8.894 | 8.980 | 433,347 | +0.04(+0.44%) |
Jul 20, 2020 | 8.902 | 8.956 | 8.777 | 8.941 | 493,415 | +0.04(+0.44%) |
Jul 17, 2020 | 8.745 | 8.941 | 8.651 | 8.902 | 343,908 | +0.18(+2.06%) |
Jul 16, 2020 | 8.582 | 8.745 | 8.535 | 8.722 | 260,865 | +0.02(+0.18%) |
Jul 15, 2020 | 8.847 | 8.902 | 8.597 | 8.706 | 346,651 | +0.09(+1.00%) |
Jul 14, 2020 | 8.426 | 8.699 | 8.426 | 8.621 | 338,502 | +0.21(+2.50%) |
Jul 13, 2020 | 8.738 | 8.738 | 8.285 | 8.410 | 527,803 | -0.18(-2.09%) |
Jul 10, 2020 | 8.254 | 8.589 | 8.137 | 8.589 | 548,996 | +0.60(+7.52%) |
Jul 09, 2020 | 8.207 | 8.254 | 7.809 | 7.989 | 312,926 | -0.17(-2.10%) |
Jul 08, 2020 | 8.316 | 8.402 | 8.090 | 8.160 | 410,201 | -0.18(-2.15%) |
Jul 07, 2020 | 8.621 | 8.621 | 8.301 | 8.340 | 383,862 | -0.47(-5.31%) |
Jul 06, 2020 | 8.995 | 9.042 | 8.699 | 8.808 | 349,785 | +0.10(+1.16%) |
Jul 02, 2020 | 9.136 | 9.136 | 8.683 | 8.706 | 283,791 | -0.26(-2.87%) |
Jul 01, 2020 | 8.987 | 9.221 | 8.808 | 8.964 | 437,119 | +0.12(+1.41%) |
Jun 30, 2020 | 8.784 | 8.980 | 8.660 | 8.839 | 565,709 | +0.03(+0.35%) |
Jun 29, 2020 | 8.730 | 8.866 | 8.582 | 8.808 | 316,400 | +0.16(+1.90%) |
Jun 26, 2020 | 8.543 | 8.753 | 8.301 | 8.644 | 722,937 | +0.09(+1.09%) |
Jun 25, 2020 | 8.496 | 8.855 | 8.371 | 8.550 | 456,833 | -0.09(-0.99%) |
Jun 24, 2020 | 9.011 | 9.073 | 8.355 | 8.636 | 632,147 | -0.46(-5.06%) |
Jun 23, 2020 | 9.058 | 9.127 | 8.859 | 9.097 | 474,557 | +0.25(+2.86%) |
Jun 22, 2020 | 9.158 | 9.158 | 8.667 | 8.843 | 576,948 | -0.41(-4.47%) |
Jun 19, 2020 | 9.526 | 9.641 | 9.166 | 9.258 | 858,155 | -0.21(-2.27%) |
Jun 18, 2020 | 8.997 | 9.480 | 8.958 | 9.472 | 381,151 | +0.31(+3.43%) |
Jun 17, 2020 | 9.403 | 9.448 | 8.987 | 9.158 | 389,116 | -0.19(-2.05%) |
Jun 16, 2020 | 9.771 | 9.779 | 9.158 | 9.350 | 501,856 | +0.00(+0.00%) |
Jun 15, 2020 | 8.767 | 9.380 | 8.659 | 9.350 | 696,150 | +0.26(+2.87%) |
Jun 12, 2020 | 8.897 | 9.120 | 8.659 | 9.089 | 405,739 | +0.61(+7.14%) |
Jun 11, 2020 | 8.629 | 8.809 | 8.368 | 8.483 | 433,547 | -0.53(-5.87%) |
Jun 10, 2020 | 9.495 | 9.599 | 8.767 | 9.012 | 399,546 | -0.64(-6.67%) |
Jun 09, 2020 | 9.756 | 9.756 | 9.495 | 9.656 | 671,684 | -0.22(-2.25%) |
Jun 08, 2020 | 9.457 | 9.902 | 9.411 | 9.879 | 427,866 | +0.61(+6.62%) |
Jun 05, 2020 | 9.242 | 9.495 | 9.181 | 9.265 | 498,048 | +0.21(+2.37%) |
Jun 04, 2020 | 8.675 | 9.058 | 8.537 | 9.051 | 299,004 | +0.33(+3.78%) |
Jun 03, 2020 | 8.682 | 8.843 | 8.636 | 8.721 | 341,505 | +0.11(+1.25%) |
Jun 02, 2020 | 8.805 | 8.805 | 8.531 | 8.613 | 415,164 | +0.00(+0.00%) |
Jun 01, 2020 | 8.199 | 8.728 | 8.199 | 8.613 | 501,670 | +0.39(+4.76%) |
May 29, 2020 | 8.498 | 8.514 | 8.191 | 8.222 | 391,267 | -0.41(-4.71%) |
May 28, 2020 | 8.744 | 8.828 | 8.536 | 8.629 | 447,169 | +0.02(+0.18%) |
May 27, 2020 | 8.935 | 8.974 | 8.491 | 8.613 | 946,952 | -0.18(-2.09%) |
May 26, 2020 | 8.675 | 8.897 | 8.675 | 8.797 | 430,009 | +0.27(+3.15%) |
May 22, 2020 | 8.552 | 8.552 | 8.261 | 8.529 | 288,528 | +0.02(+0.27%) |
May 21, 2020 | 8.675 | 8.759 | 8.498 | 8.506 | 1,352,122 | -0.17(-1.95%) |
May 20, 2020 | 8.590 | 8.690 | 8.368 | 8.675 | 602,824 | +0.15(+1.71%) |
May 19, 2020 | 8.414 | 8.797 | 8.215 | 8.529 | 824,671 | +0.03(+0.36%) |
May 18, 2020 | 7.670 | 8.544 | 7.670 | 8.498 | 725,160 | +1.19(+16.26%) |
May 15, 2020 | 7.309 | 7.355 | 6.911 | 7.309 | 1,259,722 | +0.02(+0.32%) |
May 14, 2020 | 6.696 | 7.309 | 6.565 | 7.286 | 452,152 | +0.46(+6.74%) |
May 13, 2020 | 7.517 | 7.570 | 6.692 | 6.826 | 1,118,569 | -0.74(-9.74%) |
May 12, 2020 | 8.030 | 8.053 | 7.555 | 7.563 | 547,244 | -0.48(-5.92%) |
May 11, 2020 | 8.000 | 8.245 | 7.693 | 8.038 | 767,116 | -0.02(-0.29%) |
May 08, 2020 | 7.900 | 8.184 | 7.831 | 8.061 | 794,008 | +0.19(+2.44%) |
May 07, 2020 | 7.938 | 8.268 | 7.754 | 7.869 | 572,788 | +0.25(+3.32%) |
May 06, 2020 | 7.363 | 7.816 | 7.294 | 7.616 | 430,331 | +0.26(+3.55%) |
May 05, 2020 | 7.363 | 7.685 | 7.302 | 7.355 | 419,531 | +0.04(+0.52%) |
May 04, 2020 | 7.279 | 7.340 | 7.095 | 7.317 | 422,050 | -0.09(-1.24%) |